Aluar Aluminio Argentino historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 975.00 | 986.00 | 971.50 | 982.50 | 982.50 | 344,089 |
| 2026-07-22 | 975.00 | 985.00 | 946.00 | 974.00 | 974.00 | 423,924 |
| 2026-07-21 | 960.00 | 974.00 | 960.00 | 973.00 | 973.00 | 257,252 |
| 2026-07-20 | 953.00 | 965.00 | 945.50 | 959.50 | 959.50 | 218,976 |
| 2026-07-17 | 940.00 | 959.00 | 930.00 | 949.50 | 949.50 | 295,607 |
| 2026-07-16 | 955.00 | 967.00 | 939.00 | 940.00 | 940.00 | 244,362 |
| 2026-07-15 | 950.00 | 972.00 | 940.50 | 959.50 | 959.50 | 329,553 |
| 2026-07-14 | 965.00 | 972.00 | 945.00 | 949.00 | 949.00 | 408,208 |
| 2026-07-13 | 980.00 | 987.00 | 960.00 | 964.50 | 964.50 | 473,564 |
| 2026-07-10 | 962.00 | 984.00 | 956.00 | 975.50 | 975.50 | 149,256 |
| 2026-07-09 | 968.50 | 968.50 | 968.50 | 968.50 | 968.50 | 0 |
| 2026-07-08 | 1,010.00 | 1,010.00 | 960.00 | 968.50 | 968.50 | 466,963 |
| 2026-07-07 | 995.00 | 999.50 | 983.50 | 990.00 | 990.00 | 297,401 |
| 2026-07-06 | 993.00 | 1,010.00 | 988.50 | 993.00 | 993.00 | 394,503 |
| 2026-07-03 | 993.50 | 998.50 | 980.00 | 993.00 | 993.00 | 216,615 |
| 2026-07-02 | 990.00 | 996.00 | 984.00 | 991.00 | 991.00 | 205,065 |
| 2026-07-01 | 980.00 | 991.00 | 970.00 | 983.00 | 983.00 | 360,828 |
| 2026-06-30 | 990.00 | 1,009.00 | 975.00 | 981.00 | 981.00 | 255,534 |
| 2026-06-29 | 990.00 | 1,018.00 | 977.50 | 982.50 | 982.50 | 549,295 |
| 2026-06-26 | 1,000.00 | 1,009.00 | 975.50 | 991.00 | 991.00 | 414,618 |
| 2026-06-25 | 1,031.00 | 1,045.00 | 984.50 | 990.00 | 990.00 | 697,540 |
| 2026-06-24 | 1,025.00 | 1,040.00 | 1,011.00 | 1,027.00 | 1,027.00 | 403,778 |
| 2026-06-23 | 1,010.00 | 1,039.00 | 990.00 | 1,033.00 | 1,033.00 | 759,599 |
| 2026-06-22 | 1,001.00 | 1,014.00 | 991.50 | 1,006.00 | 1,006.00 | 205,945 |
| 2026-06-19 | 1,010.00 | 1,015.00 | 993.50 | 1,000.00 | 1,000.00 | 198,848 |
| 2026-06-18 | 1,010.00 | 1,014.00 | 995.00 | 1,010.00 | 1,010.00 | 205,602 |
| 2026-06-17 | 997.00 | 1,005.00 | 971.00 | 1,001.00 | 1,001.00 | 235,030 |
| 2026-06-16 | 1,030.00 | 1,031.00 | 965.00 | 985.00 | 985.00 | 549,338 |
| 2026-06-15 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 0 |
| 2026-06-12 | 1,027.00 | 1,034.00 | 1,017.00 | 1,029.00 | 1,029.00 | 601,088 |
| 2026-06-11 | 1,020.00 | 1,030.00 | 1,008.00 | 1,027.00 | 1,027.00 | 1,106,188 |
| 2026-06-10 | 1,014.00 | 1,018.00 | 995.50 | 1,016.00 | 1,016.00 | 689,133 |
| 2026-06-09 | 999.50 | 1,025.00 | 988.50 | 1,008.00 | 1,008.00 | 453,043 |
| 2026-06-08 | 973.00 | 1,005.00 | 966.50 | 997.50 | 997.50 | 355,914 |
| 2026-06-05 | 1,018.00 | 1,018.00 | 960.50 | 976.00 | 976.00 | 629,436 |
| 2026-06-04 | 1,020.00 | 1,028.00 | 991.50 | 1,009.00 | 1,009.00 | 397,730 |
| 2026-06-03 | 1,000.00 | 1,018.00 | 985.00 | 1,015.00 | 1,015.00 | 736,048 |
| 2026-06-02 | 1,029.00 | 1,029.00 | 980.00 | 1,000.00 | 1,000.00 | 777,080 |
| 2026-06-01 | 1,025.00 | 1,035.00 | 1,010.00 | 1,030.00 | 1,030.00 | 823,070 |
| 2026-05-29 | 1,000.00 | 1,021.00 | 992.00 | 1,019.00 | 1,019.00 | 811,619 |
| 2026-05-28 | 995.00 | 1,016.00 | 985.00 | 1,005.00 | 1,005.00 | 495,530 |
| 2026-05-27 | 967.50 | 1,000.00 | 953.50 | 994.50 | 994.50 | 630,630 |
| 2026-05-26 | 948.00 | 970.50 | 920.00 | 967.00 | 967.00 | 407,494 |
| 2026-05-25 | 938.50 | 938.50 | 938.50 | 938.50 | 938.50 | 0 |
| 2026-05-22 | 928.00 | 949.00 | 910.00 | 938.50 | 938.50 | 237,682 |
| 2026-05-21 | 940.00 | 940.00 | 899.00 | 928.00 | 928.00 | 1,133,853 |
| 2026-05-20 | 905.00 | 930.00 | 905.00 | 915.00 | 915.00 | 287,336 |
| 2026-05-19 | 915.00 | 919.50 | 894.50 | 909.50 | 909.50 | 228,729 |
| 2026-05-18 | 940.00 | 942.50 | 908.00 | 910.50 | 910.50 | 609,611 |
| 2026-05-15 | 935.00 | 942.00 | 922.00 | 940.50 | 940.50 | 188,198 |
| 2026-05-14 | 936.00 | 954.00 | 930.50 | 944.50 | 944.50 | 361,649 |
| 2026-05-13 | 928.00 | 945.00 | 920.50 | 945.00 | 945.00 | 596,268 |
| 2026-05-12 | 915.00 | 940.00 | 901.50 | 926.50 | 926.50 | 205,741 |
| 2026-05-11 | 911.50 | 922.00 | 890.50 | 920.00 | 920.00 | 553,851 |
| 2026-05-08 | 910.00 | 916.00 | 897.50 | 910.50 | 910.50 | 172,976 |
| 2026-05-07 | 916.00 | 918.00 | 900.00 | 908.50 | 908.50 | 466,185 |
| 2026-05-06 | 915.00 | 954.50 | 897.00 | 918.00 | 918.00 | 372,573 |
| 2026-05-05 | 940.00 | 941.00 | 881.00 | 910.00 | 910.00 | 751,670 |
| 2026-05-04 | 970.00 | 970.00 | 931.00 | 935.00 | 935.00 | 236,604 |
| 2026-05-01 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0 |
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.