Aluar Aluminio Argentino historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 375.00 | 387.50 | 365.00 | 384.50 | 384.50 | 946,243 |
| 2023-05-31 | 370.00 | 375.00 | 361.00 | 374.00 | 374.00 | 938,464 |
| 2023-05-30 | 368.00 | 373.00 | 362.00 | 367.50 | 367.50 | 543,913 |
| 2023-05-29 | 360.00 | 373.00 | 360.00 | 366.50 | 366.50 | 751,511 |
| 2023-05-24 | 369.00 | 373.00 | 352.00 | 363.50 | 363.50 | 591,208 |
| 2023-05-23 | 373.00 | 378.00 | 351.00 | 362.50 | 362.50 | 1,065,982 |
| 2023-05-22 | 360.00 | 370.00 | 355.00 | 369.50 | 369.50 | 813,615 |
| 2023-05-19 | 344.00 | 358.00 | 340.00 | 355.00 | 355.00 | 858,050 |
| 2023-05-18 | 335.00 | 344.00 | 323.00 | 342.00 | 342.00 | 898,079 |
| 2023-05-17 | 320.00 | 337.00 | 319.50 | 334.50 | 334.50 | 1,200,070 |
| 2023-05-16 | 306.50 | 320.00 | 305.50 | 319.50 | 319.50 | 948,690 |
| 2023-05-15 | 307.00 | 308.00 | 297.00 | 306.50 | 306.50 | 361,327 |
| 2023-05-12 | 303.00 | 312.00 | 296.00 | 306.00 | 306.00 | 844,058 |
| 2023-05-11 | 305.50 | 318.50 | 298.00 | 300.00 | 300.00 | 1,128,616 |
| 2023-05-10 | 305.00 | 306.00 | 296.00 | 305.00 | 305.00 | 544,289 |
| 2023-05-09 | 291.00 | 304.00 | 289.00 | 302.50 | 302.50 | 1,116,144 |
| 2023-05-08 | 280.00 | 293.00 | 276.50 | 283.50 | 283.50 | 1,234,949 |
| 2023-05-05 | 275.00 | 282.00 | 264.50 | 273.50 | 273.50 | 1,450,542 |
| 2023-05-04 | 298.00 | 300.00 | 270.50 | 271.50 | 271.50 | 1,374,033 |
| 2023-05-03 | 315.50 | 318.00 | 292.50 | 293.50 | 293.50 | 1,241,989 |
| 2023-05-02 | 319.00 | 320.00 | 310.00 | 314.00 | 314.00 | 538,257 |
| 2023-04-28 | 308.00 | 317.00 | 296.00 | 315.50 | 315.50 | 1,239,853 |
| 2023-04-27 | 325.00 | 331.00 | 304.00 | 310.00 | 310.00 | 1,059,484 |
| 2023-04-26 | 314.50 | 323.00 | 291.00 | 322.00 | 322.00 | 1,411,139 |
| 2023-04-25 | 300.00 | 315.00 | 298.50 | 312.50 | 312.50 | 1,195,142 |
| 2023-04-24 | 280.00 | 299.00 | 278.00 | 298.00 | 298.00 | 1,337,511 |
| 2023-04-21 | 257.50 | 279.00 | 257.00 | 277.50 | 277.50 | 1,847,128 |
| 2023-04-20 | 254.00 | 255.00 | 250.00 | 255.00 | 255.00 | 954,033 |
| 2023-04-19 | 249.50 | 254.00 | 237.50 | 252.00 | 252.00 | 734,851 |
| 2023-04-18 | 245.25 | 251.00 | 243.00 | 249.50 | 249.50 | 982,239 |
| 2023-04-17 | 242.00 | 246.00 | 240.00 | 245.25 | 245.25 | 589,686 |
| 2023-04-14 | 243.00 | 244.00 | 240.00 | 243.50 | 238.50 | 409,408 |
| 2023-04-13 | 239.00 | 244.25 | 236.00 | 241.75 | 236.79 | 365,768 |
| 2023-04-12 | 240.00 | 243.00 | 236.00 | 238.75 | 233.85 | 667,456 |
| 2023-04-11 | 242.00 | 245.00 | 236.00 | 240.50 | 235.56 | 633,896 |
| 2023-04-10 | 244.50 | 248.00 | 239.00 | 240.25 | 235.32 | 375,710 |
| 2023-04-05 | 234.75 | 249.75 | 229.00 | 243.00 | 238.01 | 881,343 |
| 2023-04-04 | 227.75 | 235.00 | 226.00 | 232.50 | 227.73 | 1,006,496 |
| 2023-04-03 | 220.00 | 227.00 | 218.00 | 225.75 | 221.11 | 759,200 |
| 2023-03-31 | 229.00 | 232.00 | 216.50 | 218.25 | 213.77 | 584,757 |
| 2023-03-30 | 228.00 | 234.00 | 225.25 | 228.00 | 223.32 | 1,105,828 |
| 2023-03-29 | 217.00 | 227.00 | 217.00 | 226.25 | 221.60 | 792,166 |
| 2023-03-28 | 210.00 | 217.00 | 207.50 | 216.75 | 212.30 | 916,861 |
| 2023-03-27 | 207.50 | 215.00 | 203.25 | 209.00 | 204.71 | 504,600 |
| 2023-03-23 | 207.50 | 210.50 | 200.25 | 207.25 | 202.99 | 547,016 |
| 2023-03-22 | 204.75 | 208.00 | 199.00 | 206.75 | 202.50 | 387,894 |
| 2023-03-21 | 201.75 | 205.50 | 190.25 | 204.75 | 200.55 | 1,155,342 |
| 2023-03-20 | 193.00 | 201.00 | 192.00 | 200.75 | 196.63 | 1,365,965 |
| 2023-03-17 | 179.75 | 192.75 | 177.50 | 191.75 | 187.81 | 570,468 |
| 2023-03-16 | 167.00 | 179.50 | 165.00 | 179.00 | 175.32 | 732,374 |
| 2023-03-15 | 177.50 | 179.00 | 162.00 | 163.75 | 160.39 | 1,280,475 |
| 2023-03-14 | 186.00 | 189.00 | 176.00 | 179.50 | 175.81 | 516,539 |
| 2023-03-13 | 195.00 | 196.00 | 180.50 | 182.75 | 179.00 | 486,637 |
| 2023-03-10 | 199.75 | 200.00 | 192.00 | 194.00 | 190.02 | 261,522 |
| 2023-03-09 | 192.50 | 199.00 | 191.00 | 198.00 | 193.93 | 1,307,404 |
| 2023-03-08 | 191.00 | 195.00 | 187.00 | 188.75 | 184.87 | 1,266,117 |
| 2023-03-07 | 200.50 | 203.00 | 189.00 | 193.00 | 189.04 | 840,990 |
| 2023-03-06 | 195.00 | 201.50 | 194.50 | 201.50 | 197.36 | 455,628 |
| 2023-03-03 | 193.50 | 197.00 | 191.50 | 196.75 | 192.71 | 206,141 |
| 2023-03-02 | 190.25 | 195.00 | 188.00 | 192.25 | 188.30 | 844,011 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-17 | 5.0000 ARS |
| 2022-12-29 | 0.0690 ARS |
| 2022-11-07 | 4.2800 ARS |
| 2022-07-29 | 3.2100 ARS |
| 2021-12-30 | 0.0713 ARS |
| 2021-11-02 | 1.0000 ARS |
| 2019-11-01 | 0.5300 ARS |
| 2019-07-10 | 0.7600 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.