Aluar Aluminio Argentino historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 810.00 | 848.00 | 807.00 | 838.00 | 838.00 | 1,352,836 |
| 2024-11-13 | 815.00 | 815.00 | 795.00 | 810.00 | 810.00 | 1,261,224 |
| 2024-11-12 | 810.00 | 823.00 | 805.00 | 811.00 | 811.00 | 904,138 |
| 2024-11-11 | 801.00 | 815.00 | 790.00 | 811.00 | 811.00 | 1,126,337 |
| 2024-11-08 | 843.00 | 859.00 | 788.00 | 802.00 | 802.00 | 2,425,117 |
| 2024-11-07 | 865.00 | 870.00 | 836.00 | 842.00 | 842.00 | 1,357,582 |
| 2024-11-06 | 867.00 | 867.00 | 853.00 | 861.00 | 861.00 | 566,015 |
| 2024-11-05 | 882.00 | 890.00 | 852.00 | 879.00 | 879.00 | 789,719 |
| 2024-11-04 | 864.00 | 890.00 | 860.00 | 880.00 | 880.00 | 965,299 |
| 2024-11-01 | 842.00 | 867.00 | 842.00 | 866.00 | 866.00 | 809,285 |
| 2024-10-31 | 807.00 | 844.00 | 807.00 | 843.00 | 843.00 | 788,510 |
| 2024-10-30 | 832.00 | 840.00 | 800.00 | 826.00 | 826.00 | 761,409 |
| 2024-10-29 | 820.00 | 844.00 | 816.00 | 832.00 | 832.00 | 804,699 |
| 2024-10-28 | 818.00 | 835.00 | 813.00 | 826.00 | 826.00 | 812,931 |
| 2024-10-25 | 827.00 | 845.00 | 810.00 | 817.00 | 817.00 | 1,158,836 |
| 2024-10-24 | 785.00 | 831.00 | 785.00 | 828.00 | 828.00 | 2,365,139 |
| 2024-10-23 | 803.00 | 805.00 | 774.00 | 785.00 | 785.00 | 2,106,981 |
| 2024-10-22 | 826.00 | 826.00 | 775.00 | 804.00 | 804.00 | 2,303,295 |
| 2024-10-21 | 821.00 | 835.00 | 819.00 | 827.00 | 827.00 | 680,477 |
| 2024-10-18 | 849.00 | 849.00 | 825.00 | 835.00 | 835.00 | 943,271 |
| 2024-10-17 | 841.00 | 852.00 | 833.00 | 838.00 | 838.00 | 1,740,009 |
| 2024-10-16 | 847.00 | 859.00 | 840.00 | 843.00 | 843.00 | 1,180,644 |
| 2024-10-15 | 860.00 | 862.00 | 843.00 | 849.00 | 849.00 | 810,820 |
| 2024-10-14 | 872.00 | 875.00 | 847.00 | 860.00 | 860.00 | 1,589,544 |
| 2024-10-10 | 872.00 | 874.00 | 858.00 | 872.00 | 872.00 | 1,292,168 |
| 2024-10-09 | 867.00 | 874.00 | 856.00 | 869.00 | 869.00 | 606,273 |
| 2024-10-08 | 869.00 | 876.00 | 855.00 | 867.00 | 867.00 | 435,276 |
| 2024-10-07 | 877.00 | 880.00 | 857.00 | 869.00 | 869.00 | 682,810 |
| 2024-10-04 | 880.00 | 886.00 | 871.00 | 878.00 | 878.00 | 239,720 |
| 2024-10-03 | 895.00 | 895.00 | 869.00 | 880.00 | 880.00 | 601,863 |
| 2024-10-02 | 881.00 | 890.00 | 878.00 | 888.00 | 888.00 | 479,299 |
| 2024-10-01 | 869.00 | 882.00 | 854.00 | 877.00 | 877.00 | 840,677 |
| 2024-09-30 | 885.00 | 886.00 | 858.00 | 864.00 | 864.00 | 1,008,080 |
| 2024-09-27 | 884.00 | 895.00 | 870.00 | 882.00 | 882.00 | 925,762 |
| 2024-09-26 | 910.00 | 910.00 | 873.00 | 883.00 | 883.00 | 696,299 |
| 2024-09-25 | 902.00 | 904.00 | 892.00 | 898.00 | 898.00 | 509,623 |
| 2024-09-24 | 886.00 | 907.00 | 880.00 | 904.00 | 904.00 | 1,042,831 |
| 2024-09-23 | 876.00 | 889.00 | 854.00 | 886.00 | 886.00 | 1,282,370 |
| 2024-09-20 | 887.00 | 894.00 | 868.00 | 876.00 | 876.00 | 1,001,245 |
| 2024-09-19 | 905.00 | 914.00 | 869.00 | 891.00 | 891.00 | 2,267,684 |
| 2024-09-18 | 919.00 | 920.00 | 888.00 | 902.00 | 902.00 | 422,785 |
| 2024-09-17 | 925.00 | 928.00 | 912.00 | 919.00 | 919.00 | 650,841 |
| 2024-09-16 | 920.00 | 931.00 | 910.00 | 926.00 | 926.00 | 822,574 |
| 2024-09-13 | 915.00 | 924.00 | 882.00 | 919.00 | 919.00 | 660,957 |
| 2024-09-12 | 909.00 | 921.00 | 903.00 | 916.00 | 916.00 | 1,020,487 |
| 2024-09-11 | 870.00 | 910.00 | 861.00 | 909.00 | 909.00 | 1,225,942 |
| 2024-09-10 | 855.00 | 873.00 | 847.00 | 865.00 | 865.00 | 1,129,269 |
| 2024-09-09 | 849.00 | 890.00 | 849.00 | 855.00 | 855.00 | 1,026,326 |
| 2024-09-06 | 860.00 | 865.00 | 847.00 | 859.00 | 859.00 | 612,388 |
| 2024-09-05 | 895.00 | 900.00 | 854.00 | 860.00 | 860.00 | 1,342,050 |
| 2024-09-04 | 905.00 | 907.00 | 877.00 | 893.00 | 893.00 | 777,498 |
| 2024-09-03 | 914.00 | 914.00 | 887.00 | 896.00 | 896.00 | 1,092,639 |
| 2024-09-02 | 916.00 | 917.00 | 898.00 | 913.00 | 913.00 | 942,982 |
| 2024-08-30 | 930.00 | 930.00 | 884.00 | 908.00 | 908.00 | 1,893,120 |
| 2024-08-29 | 907.00 | 929.00 | 896.00 | 908.00 | 908.00 | 1,245,850 |
| 2024-08-28 | 885.00 | 906.00 | 880.00 | 902.00 | 902.00 | 1,137,369 |
| 2024-08-27 | 900.00 | 905.00 | 874.00 | 883.00 | 883.00 | 1,122,336 |
| 2024-08-26 | 905.00 | 917.00 | 873.00 | 890.00 | 890.00 | 1,184,887 |
| 2024-08-23 | 924.00 | 924.00 | 892.00 | 907.00 | 907.00 | 953,919 |
| 2024-08-22 | 889.00 | 928.00 | 879.00 | 912.00 | 912.00 | 2,434,693 |
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.