Aluar Aluminio Argentino historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 166.00 | 169.25 | 163.00 | 168.00 | 164.49 | 804,759 |
| 2022-11-30 | 164.00 | 167.00 | 161.00 | 166.25 | 162.78 | 521,674 |
| 2022-11-29 | 157.50 | 164.00 | 157.00 | 164.00 | 160.57 | 806,606 |
| 2022-11-28 | 153.00 | 158.00 | 149.00 | 157.50 | 154.21 | 792,289 |
| 2022-11-25 | 152.00 | 152.50 | 148.25 | 152.50 | 149.31 | 424,810 |
| 2022-11-24 | 152.00 | 152.75 | 145.25 | 151.00 | 147.85 | 525,431 |
| 2022-11-23 | 150.50 | 153.00 | 148.00 | 148.00 | 144.91 | 496,393 |
| 2022-11-22 | 155.50 | 156.50 | 149.50 | 152.25 | 149.07 | 655,173 |
| 2022-11-18 | 153.50 | 155.00 | 153.00 | 154.50 | 151.27 | 349,092 |
| 2022-11-17 | 151.50 | 153.50 | 149.00 | 153.50 | 150.29 | 456,803 |
| 2022-11-16 | 152.75 | 153.00 | 146.50 | 149.50 | 146.38 | 387,615 |
| 2022-11-15 | 149.00 | 152.00 | 148.00 | 150.75 | 147.60 | 731,392 |
| 2022-11-14 | 146.75 | 150.00 | 146.00 | 148.50 | 145.40 | 850,758 |
| 2022-11-11 | 143.00 | 147.25 | 143.00 | 146.50 | 143.44 | 648,643 |
| 2022-11-10 | 137.00 | 143.50 | 136.50 | 143.00 | 140.01 | 982,395 |
| 2022-11-09 | 135.00 | 138.75 | 132.50 | 137.25 | 134.38 | 584,464 |
| 2022-11-08 | 132.75 | 135.00 | 132.00 | 132.50 | 129.73 | 190,388 |
| 2022-11-07 | 139.00 | 139.25 | 132.75 | 133.50 | 130.71 | 222,910 |
| 2022-11-04 | 142.75 | 142.75 | 138.75 | 139.00 | 131.91 | 263,400 |
| 2022-11-03 | 141.00 | 144.50 | 139.00 | 140.00 | 132.85 | 317,080 |
| 2022-11-02 | 145.75 | 145.75 | 139.50 | 143.00 | 135.70 | 374,922 |
| 2022-11-01 | 144.75 | 147.00 | 141.50 | 143.00 | 135.70 | 509,426 |
| 2022-10-31 | 139.00 | 144.50 | 134.50 | 143.75 | 136.41 | 863,602 |
| 2022-10-28 | 136.00 | 139.00 | 135.50 | 138.75 | 131.67 | 557,581 |
| 2022-10-27 | 131.25 | 136.00 | 130.00 | 136.00 | 129.06 | 813,903 |
| 2022-10-26 | 125.50 | 132.00 | 125.50 | 131.25 | 124.55 | 709,856 |
| 2022-10-25 | 125.00 | 127.00 | 125.00 | 127.00 | 120.52 | 491,818 |
| 2022-10-24 | 121.25 | 124.50 | 118.25 | 124.25 | 117.91 | 828,919 |
| 2022-10-21 | 119.00 | 121.00 | 117.50 | 120.50 | 114.35 | 788,876 |
| 2022-10-20 | 120.00 | 122.00 | 116.00 | 119.50 | 113.40 | 881,664 |
| 2022-10-19 | 123.00 | 123.50 | 119.00 | 120.25 | 114.11 | 940,246 |
| 2022-10-18 | 126.00 | 126.50 | 121.75 | 122.50 | 116.25 | 615,782 |
| 2022-10-17 | 125.50 | 128.00 | 124.50 | 125.00 | 118.62 | 579,277 |
| 2022-10-14 | 127.00 | 127.75 | 124.75 | 126.50 | 120.04 | 403,623 |
| 2022-10-13 | 127.00 | 129.75 | 126.00 | 127.75 | 121.23 | 793,205 |
| 2022-10-12 | 127.50 | 128.25 | 124.00 | 127.50 | 120.99 | 713,619 |
| 2022-10-11 | 136.00 | 136.00 | 126.25 | 126.75 | 120.28 | 780,358 |
| 2022-10-06 | 133.00 | 136.25 | 132.00 | 134.00 | 127.16 | 404,288 |
| 2022-10-05 | 140.00 | 140.00 | 130.00 | 133.00 | 126.21 | 1,133,002 |
| 2022-10-04 | 140.00 | 141.00 | 135.50 | 137.75 | 130.72 | 628,061 |
| 2022-10-03 | 138.50 | 140.00 | 137.50 | 139.25 | 132.14 | 554,334 |
| 2022-09-30 | 134.00 | 137.00 | 133.75 | 136.25 | 129.30 | 399,902 |
| 2022-09-29 | 131.00 | 134.00 | 130.00 | 133.75 | 126.92 | 304,363 |
| 2022-09-28 | 135.00 | 135.00 | 129.00 | 132.75 | 125.97 | 296,429 |
| 2022-09-27 | 136.00 | 137.50 | 129.00 | 132.75 | 125.97 | 683,297 |
| 2022-09-26 | 137.00 | 138.25 | 133.00 | 135.00 | 128.11 | 681,415 |
| 2022-09-23 | 134.75 | 136.00 | 131.00 | 136.00 | 129.06 | 744,398 |
| 2022-09-22 | 134.75 | 135.25 | 132.00 | 134.75 | 127.87 | 655,308 |
| 2022-09-21 | 133.00 | 134.50 | 131.25 | 134.00 | 127.16 | 363,253 |
| 2022-09-20 | 133.50 | 135.00 | 130.50 | 132.75 | 125.97 | 564,249 |
| 2022-09-19 | 134.00 | 135.75 | 132.50 | 133.50 | 126.69 | 750,780 |
| 2022-09-16 | 135.75 | 136.00 | 132.25 | 133.75 | 126.92 | 631,889 |
| 2022-09-15 | 138.00 | 138.00 | 133.50 | 134.25 | 127.40 | 636,116 |
| 2022-09-14 | 140.00 | 140.00 | 136.00 | 136.50 | 129.53 | 634,831 |
| 2022-09-13 | 138.00 | 141.75 | 137.50 | 139.75 | 132.62 | 420,071 |
| 2022-09-12 | 141.00 | 142.00 | 136.00 | 141.00 | 133.80 | 419,418 |
| 2022-09-09 | 139.00 | 141.00 | 135.25 | 140.00 | 132.85 | 810,122 |
| 2022-09-08 | 142.25 | 142.50 | 137.50 | 138.00 | 130.96 | 1,148,826 |
| 2022-09-07 | 144.50 | 147.50 | 135.00 | 140.00 | 132.85 | 678,873 |
| 2022-09-06 | 144.50 | 147.25 | 140.00 | 144.75 | 137.36 | 384,873 |
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.