Aluar Aluminio Argentino historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 201.00 | 201.00 | 190.50 | 192.50 | 188.55 | 722,219 |
| 2023-02-28 | 198.00 | 203.00 | 196.50 | 199.00 | 194.91 | 316,304 |
| 2023-02-27 | 199.00 | 201.50 | 197.50 | 198.50 | 194.42 | 334,924 |
| 2023-02-24 | 196.00 | 199.00 | 189.00 | 199.00 | 194.91 | 262,692 |
| 2023-02-23 | 199.00 | 201.50 | 196.25 | 197.75 | 193.69 | 220,320 |
| 2023-02-22 | 201.00 | 203.75 | 195.75 | 198.00 | 193.93 | 296,918 |
| 2023-02-17 | 210.00 | 210.75 | 198.50 | 203.00 | 198.83 | 500,835 |
| 2023-02-16 | 211.00 | 213.00 | 206.25 | 209.75 | 205.44 | 658,442 |
| 2023-02-15 | 211.00 | 211.00 | 207.00 | 208.75 | 204.46 | 585,219 |
| 2023-02-14 | 205.00 | 209.50 | 205.00 | 209.00 | 204.71 | 402,836 |
| 2023-02-13 | 210.00 | 211.50 | 203.00 | 208.00 | 203.73 | 758,075 |
| 2023-02-10 | 213.00 | 215.00 | 205.50 | 208.00 | 203.73 | 401,089 |
| 2023-02-09 | 213.00 | 214.50 | 211.00 | 212.00 | 207.65 | 342,151 |
| 2023-02-08 | 210.00 | 210.75 | 205.00 | 210.75 | 206.42 | 265,199 |
| 2023-02-07 | 205.00 | 209.50 | 205.00 | 207.25 | 202.99 | 414,212 |
| 2023-02-06 | 210.00 | 212.00 | 202.50 | 207.00 | 202.75 | 341,099 |
| 2023-02-03 | 212.00 | 214.00 | 209.50 | 210.75 | 206.42 | 302,688 |
| 2023-02-02 | 212.00 | 214.00 | 205.50 | 210.00 | 205.69 | 404,898 |
| 2023-02-01 | 210.00 | 213.75 | 207.00 | 211.00 | 206.67 | 218,913 |
| 2023-01-31 | 210.75 | 213.75 | 206.50 | 210.00 | 205.69 | 621,917 |
| 2023-01-30 | 215.00 | 215.25 | 205.00 | 209.50 | 205.20 | 186,236 |
| 2023-01-27 | 214.00 | 215.00 | 205.00 | 213.50 | 209.12 | 227,090 |
| 2023-01-26 | 211.00 | 214.50 | 211.00 | 212.50 | 208.14 | 344,802 |
| 2023-01-25 | 208.00 | 212.00 | 208.00 | 211.00 | 206.67 | 372,842 |
| 2023-01-24 | 212.00 | 213.00 | 204.25 | 209.50 | 205.20 | 320,609 |
| 2023-01-23 | 213.50 | 214.00 | 206.50 | 210.00 | 205.69 | 377,298 |
| 2023-01-20 | 205.00 | 212.00 | 200.00 | 207.75 | 203.48 | 420,146 |
| 2023-01-19 | 208.00 | 208.00 | 194.00 | 203.50 | 199.32 | 479,006 |
| 2023-01-18 | 224.00 | 231.00 | 202.00 | 208.00 | 203.73 | 1,193,051 |
| 2023-01-17 | 226.00 | 230.00 | 221.00 | 225.25 | 220.62 | 591,682 |
| 2023-01-16 | 225.00 | 230.00 | 218.00 | 226.00 | 221.36 | 539,110 |
| 2023-01-13 | 208.00 | 222.50 | 203.50 | 222.00 | 217.44 | 986,780 |
| 2023-01-12 | 202.00 | 207.50 | 200.00 | 207.00 | 202.75 | 809,338 |
| 2023-01-11 | 204.00 | 205.25 | 195.75 | 201.25 | 197.12 | 593,671 |
| 2023-01-10 | 199.50 | 204.00 | 196.50 | 202.00 | 197.85 | 814,548 |
| 2023-01-09 | 195.00 | 201.00 | 194.75 | 197.75 | 193.69 | 499,024 |
| 2023-01-06 | 192.00 | 195.00 | 190.00 | 194.00 | 190.02 | 664,802 |
| 2023-01-05 | 189.00 | 191.75 | 185.25 | 190.00 | 186.10 | 714,020 |
| 2023-01-04 | 185.00 | 189.00 | 183.00 | 186.50 | 182.67 | 465,413 |
| 2023-01-03 | 186.00 | 188.75 | 180.50 | 184.75 | 180.96 | 1,084,177 |
| 2023-01-02 | 183.00 | 186.75 | 180.50 | 186.00 | 182.18 | 347,797 |
| 2022-12-30 | 188.00 | 188.00 | 178.00 | 181.00 | 177.28 | 493,710 |
| 2022-12-29 | 188.50 | 189.75 | 180.25 | 182.50 | 178.75 | 463,839 |
| 2022-12-28 | 181.25 | 190.00 | 181.25 | 189.00 | 185.05 | 595,681 |
| 2022-12-27 | 186.00 | 186.00 | 184.00 | 185.50 | 181.62 | 358,567 |
| 2022-12-26 | 182.50 | 185.00 | 180.00 | 184.50 | 180.65 | 492,991 |
| 2022-12-23 | 177.50 | 182.50 | 176.00 | 181.00 | 177.22 | 856,166 |
| 2022-12-22 | 178.00 | 179.00 | 173.00 | 176.50 | 172.81 | 625,151 |
| 2022-12-21 | 176.00 | 180.00 | 173.00 | 177.50 | 173.79 | 372,489 |
| 2022-12-20 | 172.50 | 175.75 | 170.75 | 174.50 | 170.85 | 42,828 |
| 2022-12-19 | 173.50 | 177.00 | 169.50 | 171.50 | 167.92 | 363,443 |
| 2022-12-16 | 175.00 | 175.50 | 169.00 | 174.00 | 170.36 | 266,640 |
| 2022-12-15 | 172.25 | 177.50 | 166.00 | 174.00 | 170.36 | 681,359 |
| 2022-12-14 | 180.00 | 180.00 | 171.50 | 176.75 | 173.06 | 501,359 |
| 2022-12-13 | 180.00 | 182.00 | 177.00 | 179.75 | 175.99 | 525,613 |
| 2022-12-12 | 174.50 | 179.50 | 171.50 | 177.50 | 173.79 | 607,855 |
| 2022-12-07 | 168.50 | 175.50 | 168.00 | 174.00 | 170.36 | 458,093 |
| 2022-12-06 | 162.00 | 167.50 | 161.00 | 167.50 | 164.00 | 908,985 |
| 2022-12-05 | 165.00 | 167.00 | 164.00 | 165.75 | 162.29 | 486,288 |
| 2022-12-02 | 165.00 | 170.50 | 163.00 | 164.00 | 160.57 | 690,725 |
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.