Aluar Aluminio Argentino historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 149.50 | 150.75 | 142.00 | 144.50 | 137.12 | 478,063 |
| 2022-09-02 | 147.25 | 147.25 | 147.25 | 147.25 | 139.73 | 0 |
| 2022-09-01 | 143.75 | 147.75 | 140.00 | 147.25 | 139.73 | 705,852 |
| 2022-08-31 | 154.25 | 156.25 | 144.25 | 145.00 | 137.60 | 659,048 |
| 2022-08-30 | 150.75 | 155.00 | 147.00 | 154.00 | 146.14 | 857,316 |
| 2022-08-29 | 146.50 | 152.50 | 146.50 | 150.50 | 142.82 | 711,595 |
| 2022-08-26 | 145.00 | 147.75 | 141.50 | 147.00 | 139.50 | 737,747 |
| 2022-08-25 | 146.00 | 147.50 | 142.25 | 145.25 | 137.84 | 863,637 |
| 2022-08-24 | 143.75 | 147.50 | 141.00 | 144.75 | 137.36 | 744,066 |
| 2022-08-23 | 141.75 | 144.50 | 137.00 | 143.75 | 136.41 | 626,599 |
| 2022-08-22 | 142.50 | 144.00 | 137.75 | 139.00 | 131.91 | 845,107 |
| 2022-08-19 | 142.50 | 143.50 | 139.00 | 142.00 | 134.75 | 1,093,049 |
| 2022-08-18 | 137.50 | 143.50 | 137.50 | 143.00 | 135.70 | 999,991 |
| 2022-08-17 | 141.00 | 141.00 | 134.75 | 137.00 | 130.01 | 638,447 |
| 2022-08-16 | 142.00 | 143.00 | 136.00 | 140.50 | 133.33 | 317,898 |
| 2022-08-12 | 144.75 | 144.75 | 139.00 | 140.75 | 133.57 | 783,300 |
| 2022-08-11 | 143.00 | 145.00 | 140.00 | 142.00 | 134.75 | 436,863 |
| 2022-08-10 | 143.00 | 144.00 | 140.25 | 143.00 | 135.70 | 855,771 |
| 2022-08-09 | 142.00 | 142.50 | 139.00 | 141.25 | 134.04 | 769,410 |
| 2022-08-08 | 136.00 | 142.00 | 135.00 | 140.75 | 133.57 | 534,489 |
| 2022-08-05 | 136.00 | 138.50 | 130.00 | 136.00 | 129.06 | 392,522 |
| 2022-08-04 | 140.00 | 141.00 | 133.00 | 136.00 | 129.06 | 969,392 |
| 2022-08-03 | 140.00 | 142.50 | 133.75 | 138.00 | 130.96 | 477,113 |
| 2022-08-02 | 140.00 | 141.75 | 136.00 | 138.25 | 131.19 | 524,363 |
| 2022-08-01 | 141.00 | 142.00 | 133.50 | 138.75 | 131.67 | 738,128 |
| 2022-07-29 | 147.00 | 147.00 | 137.75 | 141.00 | 133.80 | 937,784 |
| 2022-07-28 | 146.75 | 150.00 | 141.75 | 147.50 | 136.93 | 1,156,224 |
| 2022-07-27 | 140.75 | 147.00 | 135.00 | 146.50 | 136.00 | 957,098 |
| 2022-07-26 | 146.75 | 146.75 | 132.25 | 139.50 | 129.50 | 1,089,173 |
| 2022-07-25 | 138.00 | 148.50 | 138.00 | 144.75 | 134.37 | 1,008,512 |
| 2022-07-22 | 132.50 | 141.50 | 132.50 | 139.25 | 129.27 | 973,579 |
| 2022-07-21 | 126.00 | 137.25 | 125.00 | 132.50 | 123.00 | 1,280,007 |
| 2022-07-20 | 121.00 | 125.00 | 118.50 | 125.00 | 116.04 | 841,359 |
| 2022-07-19 | 116.50 | 123.00 | 113.00 | 119.75 | 111.16 | 764,982 |
| 2022-07-18 | 113.00 | 115.50 | 111.00 | 114.50 | 106.29 | 334,422 |
| 2022-07-15 | 108.00 | 112.50 | 108.00 | 112.50 | 104.43 | 396,225 |
| 2022-07-14 | 111.25 | 112.00 | 106.00 | 107.00 | 99.329 | 621,480 |
| 2022-07-13 | 110.00 | 112.25 | 106.50 | 110.50 | 102.58 | 592,192 |
| 2022-07-12 | 105.00 | 110.50 | 103.00 | 109.50 | 101.65 | 808,105 |
| 2022-07-11 | 104.50 | 106.50 | 97.500 | 105.75 | 98.169 | 848,156 |
| 2022-07-08 | 96.800 | 105.25 | 95.000 | 104.75 | 97.240 | 1,945,091 |
| 2022-07-07 | 92.100 | 97.000 | 92.100 | 96.900 | 89.953 | 837,417 |
| 2022-07-06 | 90.200 | 91.500 | 86.500 | 91.000 | 84.476 | 786,367 |
| 2022-07-05 | 87.300 | 89.700 | 86.800 | 88.800 | 82.434 | 932,163 |
| 2022-07-04 | 83.900 | 86.900 | 82.000 | 86.700 | 80.484 | 961,317 |
| 2022-07-01 | 85.200 | 85.700 | 83.200 | 85.000 | 78.906 | 622,212 |
| 2022-06-30 | 82.500 | 85.500 | 81.400 | 84.400 | 78.349 | 572,527 |
| 2022-06-29 | 82.500 | 83.500 | 80.800 | 82.700 | 76.771 | 908,868 |
| 2022-06-28 | 77.900 | 82.000 | 76.800 | 81.800 | 75.936 | 1,040,893 |
| 2022-06-27 | 77.500 | 79.200 | 76.300 | 76.600 | 71.108 | 795,267 |
| 2022-06-24 | 80.000 | 80.400 | 76.500 | 77.500 | 71.944 | 1,186,682 |
| 2022-06-23 | 81.100 | 82.000 | 78.000 | 79.400 | 73.708 | 711,972 |
| 2022-06-22 | 85.200 | 85.400 | 80.400 | 81.500 | 75.657 | 1,072,187 |
| 2022-06-21 | 85.100 | 87.000 | 84.500 | 85.100 | 78.999 | 548,466 |
| 2022-06-16 | 85.300 | 85.700 | 82.600 | 85.000 | 78.906 | 2,443,393 |
| 2022-06-15 | 86.100 | 87.200 | 84.000 | 85.500 | 79.370 | 521,261 |
| 2022-06-14 | 90.000 | 91.000 | 85.000 | 85.500 | 79.370 | 840,233 |
| 2022-06-13 | 89.000 | 91.800 | 87.000 | 88.800 | 82.434 | 962,295 |
| 2022-06-10 | 89.900 | 91.000 | 89.400 | 90.400 | 83.919 | 530,491 |
| 2022-06-09 | 89.600 | 91.500 | 89.000 | 90.900 | 84.383 | 635,213 |
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.