Aluar Aluminio Argentino historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 715.00 | 725.00 | 692.00 | 708.00 | 708.00 | 895,444 |
| 2025-08-13 | 726.00 | 730.00 | 704.00 | 714.00 | 714.00 | 593,616 |
| 2025-08-12 | 709.00 | 731.00 | 709.00 | 724.00 | 724.00 | 590,867 |
| 2025-08-11 | 731.00 | 731.00 | 711.00 | 714.00 | 714.00 | 545,996 |
| 2025-08-08 | 731.00 | 735.00 | 708.00 | 730.00 | 730.00 | 523,461 |
| 2025-08-07 | 725.00 | 734.00 | 709.00 | 727.00 | 727.00 | 1,249,524 |
| 2025-08-06 | 725.00 | 743.00 | 710.00 | 725.00 | 725.00 | 2,383,759 |
| 2025-08-05 | 748.00 | 753.00 | 715.00 | 725.00 | 725.00 | 1,455,240 |
| 2025-08-04 | 783.00 | 783.00 | 743.00 | 745.00 | 745.00 | 621,758 |
| 2025-08-01 | 770.00 | 790.00 | 764.00 | 774.00 | 774.00 | 798,348 |
| 2025-07-31 | 750.00 | 789.00 | 740.00 | 787.00 | 787.00 | 1,594,256 |
| 2025-07-30 | 723.00 | 752.00 | 715.00 | 750.00 | 750.00 | 1,584,309 |
| 2025-07-29 | 709.00 | 724.00 | 706.00 | 722.00 | 722.00 | 1,193,720 |
| 2025-07-28 | 715.00 | 719.00 | 701.00 | 708.00 | 708.00 | 1,171,940 |
| 2025-07-25 | 692.00 | 715.00 | 690.00 | 711.00 | 711.00 | 969,101 |
| 2025-07-24 | 689.00 | 698.00 | 660.00 | 692.00 | 692.00 | 377,691 |
| 2025-07-23 | 690.00 | 695.00 | 682.00 | 691.00 | 691.00 | 911,467 |
| 2025-07-22 | 708.00 | 715.00 | 680.00 | 689.00 | 689.00 | 627,483 |
| 2025-07-21 | 711.00 | 735.00 | 705.00 | 708.00 | 708.00 | 548,377 |
| 2025-07-18 | 702.00 | 726.00 | 686.00 | 723.00 | 723.00 | 567,030 |
| 2025-07-17 | 708.00 | 715.00 | 696.00 | 699.00 | 699.00 | 858,480 |
| 2025-07-16 | 725.00 | 725.00 | 694.00 | 706.00 | 706.00 | 500,054 |
| 2025-07-15 | 735.00 | 750.00 | 703.00 | 717.00 | 717.00 | 1,002,659 |
| 2025-07-14 | 687.00 | 734.00 | 685.00 | 729.00 | 729.00 | 1,188,785 |
| 2025-07-11 | 686.00 | 690.00 | 670.00 | 683.00 | 683.00 | 525,389 |
| 2025-07-10 | 698.00 | 705.00 | 675.00 | 683.00 | 683.00 | 609,486 |
| 2025-07-08 | 713.00 | 721.00 | 689.00 | 698.00 | 698.00 | 916,241 |
| 2025-07-07 | 728.00 | 740.00 | 694.00 | 713.00 | 713.00 | 808,151 |
| 2025-07-04 | 723.00 | 735.00 | 713.00 | 725.00 | 725.00 | 455,732 |
| 2025-07-03 | 750.00 | 754.00 | 712.00 | 726.00 | 726.00 | 1,061,605 |
| 2025-07-02 | 716.00 | 747.00 | 710.00 | 736.00 | 736.00 | 1,260,542 |
| 2025-07-01 | 718.00 | 720.00 | 690.00 | 716.00 | 716.00 | 945,651 |
| 2025-06-30 | 716.00 | 727.00 | 695.00 | 719.00 | 719.00 | 1,534,196 |
| 2025-06-27 | 690.00 | 715.00 | 690.00 | 706.00 | 706.00 | 1,455,919 |
| 2025-06-26 | 663.00 | 700.00 | 663.00 | 690.00 | 690.00 | 3,122,896 |
| 2025-06-25 | 628.00 | 665.00 | 614.00 | 656.00 | 656.00 | 853,596 |
| 2025-06-24 | 594.00 | 633.00 | 590.00 | 629.00 | 629.00 | 1,071,703 |
| 2025-06-23 | 621.00 | 625.00 | 582.00 | 584.00 | 584.00 | 1,844,875 |
| 2025-06-19 | 627.00 | 638.00 | 610.00 | 622.00 | 622.00 | 940,872 |
| 2025-06-18 | 649.00 | 649.00 | 623.00 | 628.00 | 628.00 | 690,409 |
| 2025-06-17 | 655.00 | 669.00 | 625.00 | 632.00 | 632.00 | 1,658,800 |
| 2025-06-13 | 689.00 | 692.00 | 645.00 | 658.00 | 658.00 | 1,311,143 |
| 2025-06-12 | 680.00 | 700.00 | 676.00 | 688.00 | 688.00 | 660,347 |
| 2025-06-11 | 700.00 | 705.00 | 679.00 | 686.00 | 686.00 | 906,797 |
| 2025-06-10 | 673.00 | 705.00 | 673.00 | 690.00 | 690.00 | 887,680 |
| 2025-06-09 | 708.00 | 708.00 | 677.00 | 678.00 | 678.00 | 694,120 |
| 2025-06-06 | 710.00 | 718.00 | 680.00 | 707.00 | 707.00 | 1,268,319 |
| 2025-06-05 | 700.00 | 716.00 | 676.00 | 708.00 | 708.00 | 683,451 |
| 2025-06-04 | 714.00 | 720.00 | 673.00 | 705.00 | 705.00 | 1,219,374 |
| 2025-06-03 | 754.00 | 765.00 | 711.00 | 718.00 | 718.00 | 1,429,108 |
| 2025-06-02 | 793.00 | 797.00 | 753.00 | 755.00 | 755.00 | 1,261,768 |
| 2025-05-30 | 825.00 | 840.00 | 793.00 | 797.00 | 797.00 | 963,137 |
| 2025-05-29 | 838.00 | 847.00 | 810.00 | 835.00 | 835.00 | 946,584 |
| 2025-05-28 | 800.00 | 838.00 | 800.00 | 830.00 | 830.00 | 1,082,232 |
| 2025-05-27 | 815.00 | 825.00 | 801.00 | 817.00 | 817.00 | 726,921 |
| 2025-05-26 | 793.00 | 810.00 | 791.00 | 808.00 | 808.00 | 983,187 |
| 2025-05-23 | 749.00 | 794.00 | 733.00 | 789.00 | 789.00 | 1,467,744 |
| 2025-05-22 | 760.00 | 781.00 | 741.00 | 762.00 | 762.00 | 982,507 |
| 2025-05-21 | 759.00 | 780.00 | 744.00 | 761.00 | 761.00 | 1,662,007 |
| 2025-05-20 | 736.00 | 755.00 | 705.00 | 751.00 | 751.00 | 1,728,202 |
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.