Aluar Aluminio Argentino historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 732.00 | 745.00 | 720.00 | 728.00 | 728.00 | 905,426 |
| 2025-05-16 | 668.00 | 733.00 | 668.00 | 731.00 | 731.00 | 1,722,895 |
| 2025-05-15 | 678.00 | 690.00 | 655.00 | 684.00 | 684.00 | 1,084,003 |
| 2025-05-14 | 663.00 | 695.00 | 659.00 | 679.00 | 679.00 | 2,024,864 |
| 2025-05-13 | 629.00 | 672.00 | 596.00 | 663.00 | 663.00 | 1,593,045 |
| 2025-05-12 | 631.00 | 644.00 | 614.00 | 620.00 | 620.00 | 2,623,981 |
| 2025-05-09 | 648.00 | 661.00 | 628.00 | 631.00 | 631.00 | 1,166,206 |
| 2025-05-08 | 663.00 | 673.00 | 633.00 | 649.00 | 649.00 | 317,457 |
| 2025-05-07 | 690.00 | 690.00 | 658.00 | 663.00 | 663.00 | 418,396 |
| 2025-05-06 | 664.00 | 683.00 | 662.00 | 679.00 | 679.00 | 684,040 |
| 2025-05-05 | 650.00 | 669.00 | 643.00 | 659.00 | 659.00 | 546,555 |
| 2025-04-30 | 679.00 | 683.00 | 640.00 | 659.00 | 659.00 | 594,914 |
| 2025-04-29 | 692.00 | 710.00 | 664.00 | 679.00 | 679.00 | 901,989 |
| 2025-04-28 | 699.00 | 700.00 | 665.00 | 693.00 | 693.00 | 528,938 |
| 2025-04-25 | 695.00 | 708.00 | 676.00 | 694.00 | 694.00 | 845,671 |
| 2025-04-24 | 720.00 | 724.00 | 682.00 | 690.00 | 690.00 | 958,739 |
| 2025-04-23 | 661.00 | 705.00 | 659.00 | 699.00 | 699.00 | 1,933,586 |
| 2025-04-22 | 661.00 | 680.00 | 642.00 | 658.00 | 658.00 | 1,987,704 |
| 2025-04-21 | 747.00 | 747.00 | 649.00 | 661.00 | 661.00 | 1,897,237 |
| 2025-04-16 | 805.00 | 819.00 | 755.00 | 761.00 | 761.00 | 920,452 |
| 2025-04-15 | 859.00 | 860.00 | 800.00 | 807.00 | 807.00 | 840,203 |
| 2025-04-14 | 850.00 | 870.00 | 823.00 | 852.00 | 852.00 | 1,072,496 |
| 2025-04-11 | 799.00 | 825.00 | 781.00 | 819.00 | 819.00 | 1,234,427 |
| 2025-04-10 | 775.00 | 798.00 | 758.00 | 788.00 | 788.00 | 2,476,355 |
| 2025-04-09 | 760.00 | 795.00 | 715.00 | 791.00 | 791.00 | 1,532,211 |
| 2025-04-08 | 787.00 | 825.00 | 739.00 | 759.00 | 759.00 | 1,014,177 |
| 2025-04-07 | 782.00 | 793.00 | 741.00 | 787.00 | 787.00 | 745,887 |
| 2025-04-04 | 798.00 | 799.00 | 733.00 | 793.00 | 793.00 | 1,002,353 |
| 2025-04-03 | 845.00 | 865.00 | 804.00 | 815.00 | 815.00 | 757,022 |
| 2025-04-01 | 881.00 | 885.00 | 851.00 | 866.00 | 866.00 | 769,946 |
| 2025-03-31 | 860.00 | 885.00 | 845.00 | 881.00 | 881.00 | 645,803 |
| 2025-03-28 | 869.00 | 880.00 | 852.00 | 873.00 | 873.00 | 895,845 |
| 2025-03-27 | 880.00 | 882.00 | 851.00 | 870.00 | 870.00 | 724,454 |
| 2025-03-26 | 877.00 | 880.00 | 854.00 | 868.00 | 868.00 | 1,495,398 |
| 2025-03-25 | 851.00 | 875.00 | 840.00 | 873.00 | 873.00 | 1,204,618 |
| 2025-03-21 | 838.00 | 860.00 | 831.00 | 851.00 | 851.00 | 895,782 |
| 2025-03-20 | 864.00 | 865.00 | 838.00 | 847.00 | 847.00 | 532,647 |
| 2025-03-19 | 870.00 | 874.00 | 821.00 | 867.00 | 867.00 | 1,348,757 |
| 2025-03-18 | 834.00 | 875.00 | 834.00 | 862.00 | 862.00 | 1,430,244 |
| 2025-03-17 | 805.00 | 834.00 | 785.00 | 830.00 | 830.00 | 1,034,718 |
| 2025-03-14 | 780.00 | 815.00 | 778.00 | 805.00 | 805.00 | 457,676 |
| 2025-03-13 | 809.00 | 809.00 | 781.00 | 788.00 | 788.00 | 539,243 |
| 2025-03-12 | 787.00 | 805.00 | 780.00 | 802.00 | 802.00 | 459,951 |
| 2025-03-11 | 790.00 | 803.00 | 775.00 | 787.00 | 787.00 | 544,503 |
| 2025-03-10 | 819.00 | 819.00 | 771.00 | 790.00 | 790.00 | 608,576 |
| 2025-03-07 | 800.00 | 815.00 | 795.00 | 810.00 | 810.00 | 957,611 |
| 2025-03-06 | 774.00 | 801.00 | 770.00 | 796.00 | 796.00 | 883,345 |
| 2025-03-05 | 768.00 | 780.00 | 760.00 | 774.00 | 774.00 | 890,213 |
| 2025-02-28 | 780.00 | 785.00 | 744.00 | 759.00 | 759.00 | 905,218 |
| 2025-02-27 | 795.00 | 810.00 | 769.00 | 775.00 | 775.00 | 1,019,557 |
| 2025-02-26 | 805.00 | 815.00 | 790.00 | 797.00 | 797.00 | 418,440 |
| 2025-02-25 | 820.00 | 820.00 | 796.00 | 805.00 | 805.00 | 399,116 |
| 2025-02-24 | 824.00 | 830.00 | 803.00 | 813.00 | 813.00 | 693,872 |
| 2025-02-21 | 820.00 | 840.00 | 795.00 | 824.00 | 824.00 | 956,105 |
| 2025-02-20 | 820.00 | 825.00 | 804.00 | 814.00 | 814.00 | 909,488 |
| 2025-02-19 | 810.00 | 824.00 | 792.00 | 820.00 | 820.00 | 1,489,614 |
| 2025-02-18 | 800.00 | 825.00 | 795.00 | 809.00 | 809.00 | 1,745,501 |
| 2025-02-17 | 790.00 | 830.00 | 781.00 | 811.00 | 811.00 | 1,370,641 |
| 2025-02-14 | 820.00 | 820.00 | 791.00 | 820.00 | 820.00 | 2,047,250 |
| 2025-02-13 | 800.00 | 807.00 | 786.00 | 803.00 | 803.00 | 610,477 |
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.