Aluar Aluminio Argentino historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	90.400	91.700	88.500	91.300	84.755	658,755
2022-06-07	89.000	90.000	88.200	89.600	83.176	587,044
2022-06-06	91.000	91.900	87.500	89.000	82.620	750,979
2022-06-03	91.100	91.800	89.600	91.000	84.476	224,421
2022-06-02	92.000	92.000	89.900	90.800	84.290	808,494
2022-06-01	88.200	92.800	87.300	92.000	85.404	541,551
2022-05-31	92.000	93.000	89.300	90.000	83.548	816,788
2022-05-30	91.600	93.500	91.000	92.600	85.961	270,070
2022-05-27	92.800	93.800	91.000	92.300	85.683	273,300
2022-05-26	91.000	92.500	90.100	92.400	85.776	471,487
2022-05-24	90.700	91.000	89.100	90.900	84.383	366,809
2022-05-23	87.800	90.300	87.500	89.900	83.455	625,590
2022-05-20	86.400	87.500	85.900	87.100	80.856	373,782
2022-05-19	84.000	86.300	83.100	86.000	79.835	624,085
2022-05-17	83.000	85.600	82.200	84.500	78.442	817,236
2022-05-16	84.100	85.300	81.900	82.000	76.121	818,507
2022-05-13	85.100	86.200	83.000	83.900	77.885	1,437,785
2022-05-12	88.000	89.200	83.900	84.800	78.721	624,589
2022-05-11	89.000	89.900	88.100	89.200	82.805	382,279
2022-05-10	83.000	88.000	83.000	87.500	81.227	865,548
2022-05-09	87.800	88.900	81.500	82.500	76.586	303,913
2022-05-06	89.000	89.700	87.600	88.300	81.970	460,719
2022-05-05	94.000	94.000	86.000	88.500	82.155	529,316
2022-05-04	93.200	94.500	92.000	93.200	86.518	314,086
2022-05-03	90.800	94.000	90.800	93.300	86.611	409,815
2022-05-02	90.900	92.700	88.100	91.400	84.847	461,793
2022-04-29	92.500	93.000	88.000	90.200	83.733	513,844
2022-04-28	93.400	93.800	88.000	92.500	85.869	515,107
2022-04-27	94.000	94.900	92.900	93.400	86.704	236,999
2022-04-26	94.000	94.800	92.700	93.800	87.075	333,721
2022-04-25	93.100	95.000	93.100	94.700	87.911	263,169
2022-04-22	93.900	95.800	91.200	95.100	88.282	206,363
2022-04-21	94.400	94.500	91.000	93.800	87.075	367,251
2022-04-20	94.000	94.700	92.500	94.400	87.632	338,357
2022-04-19	94.800	95.600	93.100	94.200	87.447	280,393
2022-04-18	94.000	95.800	92.200	94.900	88.097	391,427
2022-04-13	94.000	95.700	93.300	94.800	88.004	274,692
2022-04-12	94.900	95.900	92.100	93.900	87.168	358,448
2022-04-11	97.200	97.200	90.000	93.500	86.797	325,807
2022-04-08	95.400	97.700	95.200	95.600	88.746	236,750
2022-04-07	97.500	98.500	95.500	96.700	89.767	460,322
2022-04-06	98.000	99.100	97.000	97.500	90.510	205,240
2022-04-05	98.000	100.00	97.100	98.600	91.531	522,191
2022-04-04	98.800	99.000	96.500	98.900	91.810	420,940
2022-04-01	96.500	98.300	95.100	98.300	91.253	406,015
2022-03-31	96.700	98.000	95.300	96.400	89.489	340,028
2022-03-30	95.200	96.900	95.000	96.700	89.767	595,618
2022-03-29	98.000	98.500	95.000	96.700	89.767	413,932
2022-03-28	98.000	99.400	95.500	97.900	90.881	440,111
2022-03-25	96.000	98.500	94.600	97.800	90.789	479,560
2022-03-23	96.500	97.700	91.600	94.600	87.818	1,154,409
2022-03-22	100.25	101.00	94.300	96.200	89.303	700,832
2022-03-21	99.400	101.00	98.000	99.500	92.367	647,915
2022-03-18	98.700	98.700	96.500	97.900	90.881	384,993
2022-03-17	95.700	98.500	94.100	98.100	91.067	586,004
2022-03-16	91.000	95.400	90.100	94.700	87.911	551,606
2022-03-15	92.900	93.000	90.500	90.600	84.105	604,659
2022-03-14	94.000	95.000	91.300	92.900	86.240	375,466
2022-03-11	98.000	98.900	92.000	95.600	88.746	295,321
2022-03-10	96.700	97.800	95.000	97.300	90.324	447,010

← NewerPage 19 of 21 · 1,239 trading daysOlder →

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.