Aluar Aluminio Argentino historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 965.00 | 992.00 | 908.00 | 984.50 | 984.50 | 1,267,096 |
| 2025-11-06 | 978.00 | 990.00 | 946.00 | 966.00 | 966.00 | 423,108 |
| 2025-11-05 | 970.00 | 993.50 | 957.00 | 976.50 | 976.50 | 1,144,193 |
| 2025-11-04 | 1,008.00 | 1,010.00 | 950.00 | 970.50 | 970.50 | 2,192,280 |
| 2025-11-03 | 990.00 | 1,029.00 | 970.00 | 1,009.00 | 1,009.00 | 2,400,529 |
| 2025-10-31 | 934.00 | 996.00 | 934.00 | 986.50 | 986.50 | 2,145,416 |
| 2025-10-30 | 936.00 | 939.00 | 890.00 | 934.50 | 934.50 | 1,585,375 |
| 2025-10-29 | 900.00 | 950.00 | 889.00 | 931.50 | 931.50 | 3,367,028 |
| 2025-10-28 | 813.00 | 945.00 | 813.00 | 883.00 | 883.00 | 3,090,370 |
| 2025-10-27 | 840.00 | 920.00 | 768.00 | 812.00 | 812.00 | 2,329,840 |
| 2025-10-24 | 802.00 | 832.00 | 757.00 | 802.50 | 802.50 | 1,981,750 |
| 2025-10-23 | 830.50 | 870.50 | 775.00 | 793.50 | 793.50 | 2,209,827 |
| 2025-10-22 | 888.00 | 915.00 | 820.00 | 831.50 | 831.50 | 3,231,644 |
| 2025-10-21 | 850.00 | 894.00 | 826.00 | 884.00 | 884.00 | 2,675,720 |
| 2025-10-20 | 796.00 | 860.00 | 786.00 | 852.00 | 852.00 | 2,755,063 |
| 2025-10-17 | 738.00 | 799.00 | 725.00 | 796.50 | 796.50 | 3,180,261 |
| 2025-10-16 | 705.00 | 739.00 | 700.00 | 738.00 | 738.00 | 2,423,189 |
| 2025-10-15 | 692.00 | 722.00 | 692.00 | 705.00 | 705.00 | 1,439,312 |
| 2025-10-14 | 693.50 | 729.50 | 680.00 | 692.00 | 692.00 | 1,669,108 |
| 2025-10-13 | 692.00 | 700.00 | 690.00 | 692.50 | 692.50 | 566,887 |
| 2025-10-10 | 720.50 | 720.50 | 720.50 | 720.50 | 720.50 | 0 |
| 2025-10-09 | 703.50 | 745.00 | 703.50 | 720.50 | 720.50 | 1,165,743 |
| 2025-10-08 | 710.00 | 742.00 | 698.00 | 719.00 | 719.00 | 2,645,909 |
| 2025-10-07 | 736.50 | 740.50 | 695.00 | 698.50 | 698.50 | 1,339,592 |
| 2025-10-06 | 755.00 | 765.00 | 733.00 | 736.50 | 736.50 | 605,688 |
| 2025-10-03 | 753.00 | 760.00 | 732.00 | 759.00 | 759.00 | 747,483 |
| 2025-10-02 | 731.00 | 758.50 | 716.00 | 753.50 | 753.50 | 1,664,427 |
| 2025-10-01 | 692.00 | 734.00 | 691.00 | 731.50 | 731.50 | 2,006,014 |
| 2025-09-30 | 691.00 | 710.00 | 678.00 | 696.00 | 696.00 | 813,230 |
| 2025-09-29 | 661.50 | 696.00 | 650.00 | 689.00 | 689.00 | 716,725 |
| 2025-09-26 | 648.00 | 664.00 | 635.50 | 662.50 | 662.50 | 701,449 |
| 2025-09-25 | 662.00 | 667.00 | 643.00 | 645.00 | 645.00 | 614,702 |
| 2025-09-24 | 658.00 | 667.00 | 638.50 | 662.50 | 662.50 | 1,356,954 |
| 2025-09-23 | 641.00 | 664.50 | 611.00 | 639.50 | 639.50 | 932,907 |
| 2025-09-22 | 655.00 | 675.00 | 629.00 | 643.00 | 643.00 | 1,600,400 |
| 2025-09-19 | 645.00 | 659.50 | 616.00 | 653.00 | 653.00 | 1,155,176 |
| 2025-09-18 | 689.00 | 700.00 | 633.00 | 659.50 | 659.50 | 1,214,902 |
| 2025-09-17 | 686.00 | 696.00 | 686.00 | 689.00 | 689.00 | 432,831 |
| 2025-09-16 | 668.00 | 686.00 | 660.50 | 684.50 | 684.50 | 470,473 |
| 2025-09-15 | 680.00 | 691.00 | 645.50 | 667.00 | 667.00 | 821,387 |
| 2025-09-12 | 686.00 | 702.00 | 660.00 | 666.00 | 666.00 | 420,245 |
| 2025-09-11 | 702.00 | 713.00 | 676.00 | 682.00 | 682.00 | 1,443,135 |
| 2025-09-10 | 700.00 | 716.50 | 691.50 | 702.00 | 702.00 | 641,358 |
| 2025-09-09 | 700.00 | 713.00 | 678.50 | 694.00 | 694.00 | 1,217,950 |
| 2025-09-08 | 670.00 | 705.00 | 600.00 | 696.50 | 696.50 | 1,572,445 |
| 2025-09-05 | 680.00 | 696.00 | 664.00 | 686.00 | 686.00 | 2,029,661 |
| 2025-09-04 | 710.00 | 717.00 | 685.00 | 696.00 | 696.00 | 949,242 |
| 2025-09-03 | 735.00 | 742.00 | 694.00 | 700.00 | 700.00 | 993,075 |
| 2025-09-02 | 751.00 | 754.00 | 716.00 | 738.00 | 738.00 | 1,406,358 |
| 2025-09-01 | 710.00 | 752.00 | 708.00 | 749.00 | 749.00 | 1,618,352 |
| 2025-08-29 | 700.00 | 727.00 | 676.00 | 723.00 | 723.00 | 938,638 |
| 2025-08-28 | 737.00 | 744.00 | 693.00 | 697.00 | 697.00 | 995,893 |
| 2025-08-27 | 725.00 | 745.00 | 715.00 | 737.00 | 737.00 | 1,289,236 |
| 2025-08-26 | 700.00 | 734.00 | 700.00 | 725.00 | 725.00 | 813,995 |
| 2025-08-25 | 693.00 | 715.00 | 675.00 | 712.00 | 712.00 | 1,094,877 |
| 2025-08-22 | 677.00 | 693.00 | 674.00 | 692.00 | 692.00 | 780,100 |
| 2025-08-21 | 680.00 | 685.00 | 672.00 | 678.00 | 678.00 | 796,207 |
| 2025-08-20 | 676.00 | 695.00 | 665.00 | 679.00 | 679.00 | 1,337,171 |
| 2025-08-19 | 691.00 | 713.00 | 678.00 | 683.00 | 683.00 | 714,897 |
| 2025-08-18 | 693.00 | 713.00 | 693.00 | 707.00 | 707.00 | 845,968 |
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.