Aluar Aluminio Argentino historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 101.00 | 103.75 | 99.100 | 101.50 | 94.150 | 254,774 |
| 2021-12-09 | 103.50 | 104.00 | 99.500 | 100.50 | 93.223 | 388,166 |
| 2021-12-07 | 105.00 | 105.50 | 101.00 | 102.50 | 95.078 | 1,056,567 |
| 2021-12-06 | 101.50 | 103.75 | 101.50 | 103.00 | 95.542 | 426,475 |
| 2021-12-03 | 98.000 | 100.00 | 93.100 | 99.900 | 92.666 | 676,391 |
| 2021-12-02 | 94.000 | 98.200 | 94.000 | 97.800 | 90.718 | 1,047,519 |
| 2021-12-01 | 91.800 | 93.400 | 90.500 | 93.300 | 86.544 | 913,253 |
| 2021-11-30 | 91.400 | 92.400 | 86.600 | 90.100 | 83.576 | 1,206,905 |
| 2021-11-29 | 92.000 | 94.500 | 88.500 | 92.500 | 85.802 | 843,162 |
| 2021-11-26 | 95.000 | 95.000 | 88.600 | 90.600 | 84.039 | 408,271 |
| 2021-11-25 | 90.600 | 96.000 | 90.600 | 95.400 | 88.492 | 731,997 |
| 2021-11-24 | 89.000 | 90.600 | 87.600 | 90.500 | 83.947 | 628,551 |
| 2021-11-23 | 90.400 | 90.400 | 86.000 | 87.700 | 81.349 | 770,892 |
| 2021-11-19 | 96.900 | 97.200 | 90.400 | 90.700 | 84.132 | 1,135,988 |
| 2021-11-18 | 92.200 | 97.200 | 90.000 | 95.900 | 88.956 | 1,040,554 |
| 2021-11-17 | 100.25 | 100.75 | 91.500 | 95.300 | 88.399 | 941,341 |
| 2021-11-16 | 104.75 | 104.75 | 97.500 | 100.25 | 92.991 | 877,651 |
| 2021-11-15 | 103.00 | 105.00 | 98.600 | 103.25 | 95.773 | 863,803 |
| 2021-11-12 | 101.75 | 103.50 | 99.100 | 103.00 | 95.542 | 1,079,183 |
| 2021-11-11 | 98.500 | 102.75 | 97.500 | 101.75 | 94.382 | 1,400,099 |
| 2021-11-10 | 96.100 | 98.900 | 93.300 | 98.800 | 91.646 | 2,135,450 |
| 2021-11-09 | 101.50 | 102.00 | 96.000 | 97.200 | 90.162 | 1,395,361 |
| 2021-11-08 | 96.400 | 101.25 | 95.700 | 100.75 | 93.454 | 2,311,873 |
| 2021-11-05 | 92.500 | 97.300 | 91.000 | 96.700 | 89.698 | 3,208,988 |
| 2021-11-04 | 89.500 | 91.700 | 85.500 | 91.500 | 84.874 | 1,634,221 |
| 2021-11-03 | 85.000 | 88.900 | 84.500 | 88.700 | 82.277 | 1,388,898 |
| 2021-11-02 | 81.000 | 84.500 | 79.600 | 84.200 | 78.103 | 1,097,719 |
| 2021-11-01 | 76.500 | 81.900 | 76.500 | 81.700 | 74.856 | 890,373 |
| 2021-10-29 | 79.900 | 80.700 | 76.100 | 76.600 | 70.184 | 1,037,325 |
| 2021-10-28 | 76.200 | 78.100 | 75.000 | 78.000 | 71.466 | 631,296 |
| 2021-10-27 | 76.900 | 77.000 | 74.200 | 75.600 | 69.267 | 713,671 |
| 2021-10-26 | 77.000 | 77.400 | 76.300 | 76.900 | 70.458 | 1,354,422 |
| 2021-10-25 | 72.100 | 76.000 | 71.700 | 75.500 | 69.176 | 1,810,278 |
| 2021-10-22 | 71.800 | 72.500 | 69.500 | 71.800 | 65.786 | 1,132,156 |
| 2021-10-21 | 69.700 | 71.500 | 68.000 | 71.200 | 65.236 | 1,308,776 |
| 2021-10-20 | 67.900 | 70.800 | 67.100 | 70.200 | 64.320 | 2,462,232 |
| 2021-10-19 | 66.700 | 67.800 | 66.000 | 67.500 | 61.846 | 777,606 |
| 2021-10-18 | 67.000 | 67.900 | 66.300 | 66.600 | 61.021 | 902,000 |
| 2021-10-15 | 67.500 | 67.900 | 66.000 | 67.000 | 61.388 | 1,507,038 |
| 2021-10-14 | 63.400 | 66.700 | 63.100 | 66.200 | 60.655 | 1,408,471 |
← NewerPage 21 of 21 · 1,240 trading days
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.