Aluar Aluminio Argentino historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	96.700	97.800	95.000	97.300	90.324	447,010
2022-03-09	99.500	101.50	96.000	96.800	89.860	454,611
2022-03-08	101.00	102.00	98.500	99.800	92.645	553,716
2022-03-07	100.00	102.50	98.000	100.50	93.295	1,238,678
2022-03-04	98.900	99.000	95.600	98.900	91.810	764,310
2022-03-03	93.700	97.900	92.000	96.900	89.953	645,675
2022-03-02	94.000	96.900	92.500	92.900	86.240	671,043
2022-02-25	96.000	96.700	91.100	92.600	85.961	495,232
2022-02-24	98.600	99.000	94.600	95.000	88.189	630,153
2022-02-23	98.500	100.00	96.000	98.400	91.346	394,487
2022-02-22	99.000	99.000	97.000	98.000	90.974	323,734
2022-02-21	96.800	97.800	96.100	97.200	90.232	274,337
2022-02-18	98.300	99.900	95.000	97.000	90.046	348,291
2022-02-17	100.00	101.00	98.500	99.100	91.995	283,527
2022-02-16	98.400	100.00	97.500	100.00	92.831	353,851
2022-02-15	99.900	100.00	98.000	98.100	91.067	214,182
2022-02-14	99.000	99.400	97.000	99.200	92.088	406,473
2022-02-11	98.500	99.500	94.700	98.600	91.531	439,328
2022-02-10	97.200	99.000	96.200	97.900	90.881	458,358
2022-02-09	97.000	98.000	96.000	96.900	89.953	463,401
2022-02-08	96.700	98.000	96.600	96.900	89.953	646,100
2022-02-07	95.000	96.900	94.200	96.800	89.860	441,105
2022-02-04	94.600	94.700	92.900	94.200	87.447	277,583
2022-02-03	93.000	94.300	92.600	93.300	86.611	241,200
2022-02-02	94.700	95.800	93.200	93.900	87.168	331,363
2022-02-01	92.700	94.800	91.000	93.900	87.168	525,619
2022-01-31	91.500	93.200	91.100	92.900	86.240	297,559
2022-01-28	92.000	93.200	89.900	90.700	84.198	315,396
2022-01-27	89.000	89.900	88.700	88.800	82.434	180,555
2022-01-26	88.200	88.900	87.200	88.600	82.248	244,317
2022-01-25	87.100	87.600	85.300	87.300	81.041	409,628
2022-01-24	90.700	90.700	83.400	85.100	78.999	545,401
2022-01-21	92.400	92.400	89.600	89.900	83.455	172,974
2022-01-20	89.500	92.800	89.000	92.100	85.497	202,433
2022-01-19	90.000	90.600	89.000	89.600	83.176	200,917
2022-01-18	90.000	90.700	89.000	89.600	83.176	223,201
2022-01-17	90.500	90.700	88.800	90.500	84.012	184,501
2022-01-14	91.700	91.700	89.100	90.900	84.383	241,229
2022-01-13	90.000	91.000	88.700	90.800	84.290	367,527
2022-01-12	90.000	90.500	88.700	88.900	82.527	191,952
2022-01-11	89.000	90.600	88.800	89.800	83.362	219,741
2022-01-10	90.000	90.000	88.500	89.000	82.620	190,382
2022-01-07	90.000	90.100	88.700	89.900	83.455	190,692
2022-01-06	90.900	91.000	88.500	89.200	82.805	440,044
2022-01-05	92.600	93.800	90.700	90.900	84.383	311,271
2022-01-04	93.900	95.500	92.000	92.400	85.776	486,412
2022-01-03	90.700	94.900	89.000	93.900	87.168	507,230
2021-12-30	91.700	94.700	89.400	93.000	86.333	683,612
2021-12-29	88.000	92.000	86.700	91.700	85.060	907,627
2021-12-28	92.500	93.000	86.400	87.600	81.257	1,095,809
2021-12-27	97.000	97.000	91.900	92.300	85.616	329,037
2021-12-23	90.800	93.600	90.800	93.100	86.358	386,960
2021-12-22	93.700	94.300	90.100	90.900	84.318	769,268
2021-12-21	93.200	93.800	90.900	93.200	86.451	1,010,992
2021-12-20	97.400	97.400	90.800	92.200	85.524	887,363
2021-12-17	96.300	96.300	93.200	94.900	88.028	426,652
2021-12-16	94.200	96.300	94.200	95.400	88.492	414,201
2021-12-15	101.00	101.00	92.000	94.100	87.286	567,437
2021-12-14	99.400	101.00	98.100	99.900	92.666	327,062
2021-12-13	103.00	103.00	99.000	99.400	92.202	355,547

← NewerPage 20 of 21 · 1,240 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.