Aluar Aluminio Argentino historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0 |
| 2026-04-30 | 980.00 | 1,005.00 | 963.50 | 970.00 | 970.00 | 494,305 |
| 2026-04-29 | 970.50 | 989.00 | 962.00 | 986.00 | 986.00 | 487,873 |
| 2026-04-28 | 1,000.00 | 1,010.00 | 970.00 | 977.50 | 977.50 | 399,709 |
| 2026-04-27 | 995.00 | 1,007.00 | 988.00 | 999.50 | 999.50 | 715,107 |
| 2026-04-24 | 980.00 | 999.50 | 965.50 | 994.00 | 994.00 | 523,047 |
| 2026-04-23 | 965.00 | 984.00 | 950.00 | 980.50 | 980.50 | 686,978 |
| 2026-04-22 | 952.50 | 964.50 | 942.00 | 962.50 | 962.50 | 980,418 |
| 2026-04-21 | 955.00 | 969.00 | 929.00 | 950.50 | 950.50 | 446,200 |
| 2026-04-20 | 950.00 | 962.00 | 925.00 | 951.00 | 951.00 | 475,656 |
| 2026-04-17 | 949.00 | 965.00 | 930.50 | 948.50 | 948.50 | 522,363 |
| 2026-04-16 | 965.00 | 988.00 | 942.50 | 949.00 | 949.00 | 683,276 |
| 2026-04-15 | 985.00 | 1,005.00 | 949.00 | 966.00 | 966.00 | 572,051 |
| 2026-04-14 | 1,010.00 | 1,010.00 | 968.00 | 980.50 | 980.50 | 615,630 |
| 2026-04-13 | 1,004.00 | 1,020.00 | 956.00 | 1,010.00 | 1,010.00 | 964,721 |
| 2026-04-10 | 983.50 | 1,002.00 | 970.50 | 997.00 | 997.00 | 720,069 |
| 2026-04-09 | 955.00 | 978.00 | 905.50 | 975.50 | 975.50 | 851,359 |
| 2026-04-08 | 970.00 | 1,010.00 | 935.50 | 941.00 | 941.00 | 1,247,089 |
| 2026-04-07 | 1,029.00 | 1,029.00 | 966.00 | 969.50 | 969.50 | 1,146,687 |
| 2026-04-06 | 990.00 | 1,030.00 | 970.00 | 1,028.00 | 1,028.00 | 1,664,291 |
| 2026-04-01 | 935.00 | 996.00 | 901.00 | 992.50 | 992.50 | 1,996,220 |
| 2026-03-31 | 885.00 | 938.00 | 885.00 | 937.00 | 937.00 | 1,663,244 |
| 2026-03-30 | 813.50 | 885.00 | 810.00 | 881.00 | 881.00 | 2,462,351 |
| 2026-03-27 | 796.00 | 815.50 | 785.00 | 809.00 | 809.00 | 360,111 |
| 2026-03-26 | 790.00 | 807.00 | 775.00 | 795.50 | 795.50 | 568,725 |
| 2026-03-25 | 797.50 | 809.00 | 787.00 | 787.50 | 787.50 | 321,926 |
| 2026-03-23 | 795.00 | 806.00 | 791.00 | 797.00 | 797.00 | 44,649 |
| 2026-03-20 | 807.00 | 812.00 | 785.00 | 793.00 | 793.00 | 569,881 |
| 2026-03-19 | 816.00 | 816.00 | 795.00 | 805.00 | 805.00 | 637,202 |
| 2026-03-18 | 802.00 | 815.00 | 790.00 | 811.00 | 811.00 | 1,021,118 |
| 2026-03-17 | 799.00 | 815.00 | 795.00 | 800.50 | 800.50 | 868,087 |
| 2026-03-16 | 790.00 | 815.00 | 775.00 | 798.50 | 798.50 | 762,263 |
| 2026-03-13 | 842.00 | 880.00 | 787.00 | 791.00 | 791.00 | 1,362,775 |
| 2026-03-12 | 870.00 | 887.00 | 840.00 | 844.00 | 844.00 | 902,296 |
| 2026-03-11 | 850.00 | 879.50 | 840.00 | 876.50 | 876.50 | 1,062,575 |
| 2026-03-10 | 870.00 | 880.00 | 840.00 | 863.50 | 863.50 | 871,167 |
| 2026-03-09 | 855.00 | 869.50 | 813.00 | 868.50 | 868.50 | 1,178,165 |
| 2026-03-06 | 802.00 | 855.50 | 802.00 | 851.50 | 851.50 | 1,546,732 |
| 2026-03-05 | 750.00 | 800.00 | 730.00 | 798.50 | 798.50 | 1,193,764 |
| 2026-03-04 | 715.00 | 741.00 | 708.00 | 738.50 | 738.50 | 1,341,754 |
| 2026-03-03 | 753.00 | 753.00 | 703.00 | 710.50 | 710.50 | 1,320,979 |
| 2026-03-02 | 812.00 | 812.00 | 747.00 | 755.00 | 755.00 | 1,844,721 |
| 2026-02-27 | 830.00 | 831.50 | 785.00 | 811.50 | 811.50 | 511,681 |
| 2026-02-26 | 820.00 | 837.00 | 818.00 | 825.50 | 825.50 | 851,785 |
| 2026-02-25 | 797.00 | 820.00 | 790.00 | 820.00 | 820.00 | 1,677,675 |
| 2026-02-24 | 833.00 | 833.50 | 772.50 | 795.50 | 795.50 | 3,667,225 |
| 2026-02-23 | 885.00 | 889.00 | 830.00 | 834.00 | 834.00 | 2,677,146 |
| 2026-02-20 | 900.00 | 930.00 | 892.00 | 893.00 | 893.00 | 2,277,128 |
| 2026-02-19 | 945.00 | 945.00 | 890.00 | 918.00 | 918.00 | 2,346,939 |
| 2026-02-18 | 975.00 | 999.00 | 930.00 | 945.00 | 945.00 | 1,268,033 |
| 2026-02-13 | 960.00 | 995.00 | 950.00 | 990.50 | 990.50 | 492,473 |
| 2026-02-12 | 1,000.00 | 1,013.00 | 953.00 | 963.00 | 963.00 | 746,341 |
| 2026-02-11 | 982.00 | 998.00 | 973.00 | 996.50 | 996.50 | 396,789 |
| 2026-02-10 | 982.50 | 990.00 | 952.50 | 981.50 | 981.50 | 842,582 |
| 2026-02-09 | 1,030.00 | 1,031.00 | 976.00 | 983.50 | 983.50 | 622,022 |
| 2026-02-06 | 990.00 | 1,030.00 | 980.00 | 1,017.00 | 1,017.00 | 790,635 |
| 2026-02-05 | 977.00 | 991.00 | 950.00 | 979.00 | 979.00 | 1,073,561 |
| 2026-02-04 | 980.00 | 998.00 | 970.00 | 975.50 | 975.50 | 505,223 |
| 2026-02-03 | 1,025.00 | 1,030.00 | 973.00 | 989.00 | 989.00 | 1,051,630 |
| 2026-02-02 | 1,045.00 | 1,060.00 | 1,006.00 | 1,022.00 | 1,022.00 | 512,098 |
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.