Aluar Aluminio Argentino historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1,049.00 | 1,064.00 | 1,018.00 | 1,045.00 | 1,045.00 | 920,391 |
| 2026-01-29 | 1,032.00 | 1,052.00 | 1,012.00 | 1,046.00 | 1,046.00 | 1,700,466 |
| 2026-01-28 | 1,045.00 | 1,060.00 | 1,014.00 | 1,031.00 | 1,031.00 | 1,263,894 |
| 2026-01-27 | 1,095.00 | 1,095.00 | 1,030.00 | 1,036.00 | 1,036.00 | 1,841,662 |
| 2026-01-26 | 1,070.00 | 1,098.00 | 1,040.00 | 1,080.00 | 1,080.00 | 1,746,148 |
| 2026-01-23 | 1,055.00 | 1,079.00 | 1,035.00 | 1,076.00 | 1,076.00 | 1,313,919 |
| 2026-01-22 | 1,030.00 | 1,060.00 | 1,028.00 | 1,056.00 | 1,056.00 | 1,419,265 |
| 2026-01-21 | 998.00 | 1,030.00 | 986.00 | 1,028.00 | 1,028.00 | 1,361,169 |
| 2026-01-20 | 987.00 | 1,004.00 | 956.00 | 998.50 | 998.50 | 538,856 |
| 2026-01-19 | 992.00 | 1,002.00 | 976.00 | 998.00 | 998.00 | 758,266 |
| 2026-01-16 | 993.50 | 993.50 | 962.00 | 990.00 | 990.00 | 633,831 |
| 2026-01-15 | 955.00 | 979.00 | 940.00 | 975.00 | 975.00 | 724,743 |
| 2026-01-14 | 975.00 | 992.00 | 936.00 | 960.00 | 960.00 | 1,430,012 |
| 2026-01-13 | 1,009.00 | 1,009.00 | 966.00 | 969.00 | 969.00 | 863,126 |
| 2026-01-12 | 1,007.00 | 1,022.00 | 986.00 | 995.00 | 995.00 | 543,453 |
| 2026-01-09 | 977.00 | 1,010.00 | 977.00 | 1,005.00 | 1,005.00 | 1,132,541 |
| 2026-01-08 | 1,020.00 | 1,026.00 | 970.00 | 975.00 | 975.00 | 1,110,091 |
| 2026-01-07 | 1,010.00 | 1,045.00 | 986.00 | 1,001.00 | 1,001.00 | 1,278,146 |
| 2026-01-06 | 1,050.00 | 1,050.00 | 1,004.00 | 1,031.00 | 1,031.00 | 963,839 |
| 2026-01-05 | 1,007.00 | 1,038.00 | 974.00 | 1,022.00 | 1,022.00 | 1,335,558 |
| 2026-01-02 | 1,000.00 | 1,009.00 | 975.00 | 1,004.00 | 1,004.00 | 388,923 |
| 2026-01-01 | 993.50 | 993.50 | 993.50 | 993.50 | 990.54 | 0 |
| 2025-12-31 | 993.50 | 993.50 | 993.50 | 993.50 | 990.54 | 0 |
| 2025-12-30 | 980.00 | 1,010.00 | 975.00 | 993.50 | 990.54 | 616,404 |
| 2025-12-29 | 1,014.00 | 1,020.00 | 959.00 | 975.00 | 972.10 | 695,579 |
| 2025-12-26 | 1,015.00 | 1,020.00 | 985.00 | 1,007.00 | 1,004.00 | 556,661 |
| 2025-12-25 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 998.02 | 0 |
| 2025-12-24 | 997.50 | 1,009.00 | 925.00 | 1,001.00 | 1,001.00 | 596,061 |
| 2025-12-23 | 1,045.00 | 1,045.00 | 997.00 | 1,005.00 | 1,005.00 | 1,938,846 |
| 2025-12-22 | 1,081.00 | 1,105.00 | 1,038.00 | 1,046.00 | 1,046.00 | 969,946 |
| 2025-12-19 | 1,105.00 | 1,105.00 | 1,055.00 | 1,081.00 | 1,081.00 | 1,097,366 |
| 2025-12-18 | 1,079.00 | 1,104.00 | 1,050.00 | 1,100.00 | 1,100.00 | 1,377,327 |
| 2025-12-17 | 1,030.00 | 1,072.00 | 1,030.00 | 1,067.00 | 1,067.00 | 1,710,923 |
| 2025-12-16 | 945.00 | 1,033.00 | 945.00 | 1,030.00 | 1,030.00 | 1,811,138 |
| 2025-12-15 | 970.00 | 970.00 | 939.00 | 955.50 | 955.50 | 668,663 |
| 2025-12-12 | 936.50 | 963.00 | 905.00 | 956.00 | 956.00 | 2,214,256 |
| 2025-12-11 | 996.00 | 1,000.00 | 928.00 | 936.50 | 936.50 | 2,721,015 |
| 2025-12-10 | 1,030.00 | 1,039.00 | 989.00 | 993.00 | 993.00 | 1,271,420 |
| 2025-12-09 | 1,067.00 | 1,070.00 | 1,024.00 | 1,027.00 | 1,027.00 | 322,605 |
| 2025-12-08 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0 |
| 2025-12-05 | 1,069.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,065.00 | 646,977 |
| 2025-12-04 | 1,079.00 | 1,091.00 | 1,050.00 | 1,068.00 | 1,068.00 | 710,851 |
| 2025-12-03 | 1,085.00 | 1,092.00 | 1,055.00 | 1,072.00 | 1,072.00 | 67,975 |
| 2025-12-02 | 1,090.00 | 1,110.00 | 1,069.00 | 1,076.00 | 1,076.00 | 1,151,073 |
| 2025-12-01 | 1,051.00 | 1,094.00 | 1,043.00 | 1,089.00 | 1,089.00 | 449,826 |
| 2025-11-28 | 1,049.00 | 1,059.00 | 1,033.00 | 1,050.00 | 1,050.00 | 668,622 |
| 2025-11-27 | 1,014.00 | 1,040.00 | 1,013.00 | 1,035.00 | 1,035.00 | 426,061 |
| 2025-11-26 | 1,024.00 | 1,024.00 | 983.00 | 1,014.00 | 1,014.00 | 1,060,348 |
| 2025-11-25 | 999.00 | 1,023.00 | 981.00 | 1,006.00 | 1,006.00 | 686,094 |
| 2025-11-24 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-11-21 | 1,020.00 | 1,045.00 | 980.00 | 1,010.00 | 1,010.00 | 270,108 |
| 2025-11-20 | 1,035.00 | 1,080.00 | 1,001.00 | 1,028.00 | 1,028.00 | 1,430,778 |
| 2025-11-19 | 1,074.00 | 1,100.00 | 1,016.00 | 1,049.00 | 1,049.00 | 1,174,276 |
| 2025-11-18 | 1,070.00 | 1,075.00 | 1,010.00 | 1,064.00 | 1,064.00 | 1,552,086 |
| 2025-11-17 | 1,120.00 | 1,168.00 | 1,061.00 | 1,078.00 | 1,078.00 | 2,566,481 |
| 2025-11-14 | 1,010.00 | 1,136.00 | 1,000.00 | 1,121.00 | 1,121.00 | 4,664,791 |
| 2025-11-13 | 1,075.00 | 1,100.00 | 982.50 | 988.50 | 988.50 | 3,857,906 |
| 2025-11-12 | 1,124.00 | 1,166.00 | 1,070.00 | 1,078.00 | 1,078.00 | 1,611,010 |
| 2025-11-11 | 1,090.00 | 1,170.00 | 1,071.00 | 1,124.00 | 1,124.00 | 2,545,074 |
| 2025-11-10 | 991.00 | 1,100.00 | 991.00 | 1,098.00 | 1,098.00 | 4,117,977 |
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.