Aluar Aluminio Argentino historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 801.00 | 821.00 | 785.00 | 794.00 | 794.00 | 1,471,137 |
| 2025-02-11 | 870.00 | 870.00 | 810.00 | 821.00 | 821.00 | 1,862,560 |
| 2025-02-10 | 810.00 | 875.00 | 782.00 | 872.00 | 872.00 | 3,076,206 |
| 2025-02-07 | 835.00 | 836.00 | 807.00 | 828.00 | 828.00 | 798,745 |
| 2025-02-06 | 835.00 | 842.00 | 807.00 | 827.00 | 827.00 | 978,271 |
| 2025-02-05 | 859.00 | 874.00 | 830.00 | 835.00 | 835.00 | 1,262,284 |
| 2025-02-04 | 860.00 | 870.00 | 848.00 | 859.00 | 859.00 | 348,143 |
| 2025-02-03 | 858.00 | 870.00 | 805.00 | 856.00 | 856.00 | 483,258 |
| 2025-01-31 | 858.00 | 879.00 | 852.00 | 867.00 | 867.00 | 527,714 |
| 2025-01-30 | 860.00 | 863.00 | 845.00 | 858.00 | 858.00 | 564,596 |
| 2025-01-29 | 821.00 | 857.00 | 815.00 | 849.00 | 849.00 | 601,735 |
| 2025-01-28 | 846.00 | 858.00 | 817.00 | 821.00 | 821.00 | 631,746 |
| 2025-01-27 | 876.00 | 880.00 | 840.00 | 844.00 | 844.00 | 385,266 |
| 2025-01-24 | 872.00 | 889.00 | 815.00 | 876.00 | 876.00 | 1,037,341 |
| 2025-01-23 | 845.00 | 873.00 | 831.00 | 871.00 | 871.00 | 1,371,979 |
| 2025-01-22 | 816.00 | 847.00 | 808.00 | 838.00 | 838.00 | 1,036,697 |
| 2025-01-21 | 812.00 | 824.00 | 799.00 | 803.00 | 803.00 | 1,095,371 |
| 2025-01-20 | 815.00 | 828.00 | 803.00 | 812.00 | 812.00 | 845,256 |
| 2025-01-17 | 820.00 | 826.00 | 782.00 | 811.00 | 811.00 | 1,844,126 |
| 2025-01-16 | 837.00 | 844.00 | 809.00 | 816.00 | 816.00 | 848,612 |
| 2025-01-15 | 881.00 | 884.00 | 836.00 | 838.00 | 838.00 | 1,988,333 |
| 2025-01-14 | 904.00 | 920.00 | 864.00 | 873.00 | 873.00 | 1,308,198 |
| 2025-01-13 | 932.00 | 942.00 | 884.00 | 904.00 | 904.00 | 1,228,737 |
| 2025-01-10 | 918.00 | 939.00 | 918.00 | 931.00 | 931.00 | 1,591,338 |
| 2025-01-09 | 884.00 | 920.00 | 881.00 | 918.00 | 918.00 | 1,443,575 |
| 2025-01-08 | 877.00 | 886.00 | 856.00 | 884.00 | 884.00 | 1,149,466 |
| 2025-01-07 | 879.00 | 885.00 | 847.00 | 874.00 | 874.00 | 1,753,817 |
| 2025-01-06 | 890.00 | 898.00 | 857.00 | 874.00 | 874.00 | 2,178,300 |
| 2025-01-03 | 900.00 | 904.00 | 876.00 | 890.00 | 890.00 | 1,027,287 |
| 2025-01-02 | 892.00 | 906.00 | 883.00 | 893.00 | 893.00 | 975,743 |
| 2024-12-30 | 913.00 | 913.00 | 880.00 | 892.00 | 889.88 | 555,964 |
| 2024-12-27 | 915.00 | 928.00 | 887.00 | 903.00 | 900.85 | 889,773 |
| 2024-12-26 | 923.00 | 938.00 | 880.00 | 914.00 | 911.83 | 1,388,387 |
| 2024-12-24 | 919.00 | 928.00 | 911.00 | 921.00 | 921.00 | 294,356 |
| 2024-12-23 | 914.00 | 927.00 | 895.00 | 911.00 | 908.86 | 1,226,881 |
| 2024-12-20 | 932.00 | 943.00 | 905.00 | 914.00 | 914.00 | 1,100,941 |
| 2024-12-19 | 974.00 | 974.00 | 920.00 | 931.00 | 931.00 | 1,141,781 |
| 2024-12-18 | 985.00 | 989.00 | 964.00 | 973.00 | 973.00 | 1,954,487 |
| 2024-12-17 | 981.00 | 999.00 | 941.00 | 971.00 | 971.00 | 2,205,534 |
| 2024-12-16 | 931.00 | 987.00 | 925.00 | 980.00 | 980.00 | 2,416,291 |
| 2024-12-13 | 895.00 | 928.00 | 880.00 | 920.00 | 920.00 | 1,017,125 |
| 2024-12-12 | 900.00 | 907.00 | 876.00 | 891.00 | 891.00 | 1,420,003 |
| 2024-12-11 | 911.00 | 911.00 | 870.00 | 894.00 | 894.00 | 798,925 |
| 2024-12-10 | 916.00 | 927.00 | 885.00 | 898.00 | 898.00 | 619,714 |
| 2024-12-09 | 905.00 | 915.00 | 880.00 | 914.00 | 914.00 | 1,286,624 |
| 2024-12-06 | 931.00 | 943.00 | 870.00 | 905.00 | 905.00 | 1,261,214 |
| 2024-12-05 | 936.00 | 960.00 | 918.00 | 931.00 | 931.00 | 940,514 |
| 2024-12-04 | 985.00 | 994.00 | 929.00 | 952.00 | 952.00 | 1,254,097 |
| 2024-12-03 | 968.00 | 993.00 | 966.00 | 985.00 | 985.00 | 1,187,488 |
| 2024-12-02 | 959.00 | 985.00 | 939.00 | 978.00 | 978.00 | 1,378,841 |
| 2024-11-29 | 948.00 | 953.00 | 923.00 | 950.00 | 950.00 | 806,518 |
| 2024-11-28 | 940.00 | 950.00 | 937.00 | 944.00 | 944.00 | 658,186 |
| 2024-11-27 | 986.00 | 999.00 | 931.00 | 940.00 | 940.00 | 2,202,979 |
| 2024-11-26 | 963.00 | 990.00 | 945.00 | 985.00 | 985.00 | 2,397,416 |
| 2024-11-25 | 938.00 | 969.00 | 926.00 | 963.00 | 963.00 | 4,008,477 |
| 2024-11-22 | 862.00 | 922.00 | 862.00 | 920.00 | 920.00 | 2,906,496 |
| 2024-11-21 | 865.00 | 865.00 | 843.00 | 859.00 | 859.00 | 535,906 |
| 2024-11-20 | 880.00 | 884.00 | 842.00 | 856.00 | 856.00 | 1,851,724 |
| 2024-11-19 | 860.00 | 895.00 | 855.00 | 872.00 | 872.00 | 1,484,252 |
| 2024-11-15 | 849.00 | 865.00 | 843.00 | 864.00 | 864.00 | 1,988,581 |
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.