Aluar Aluminio Argentino historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 850.00 | 852.00 | 832.00 | 833.00 | 833.00 | 539,041 |
| 2026-10-15 | 830.00 | 850.00 | 822.00 | 845.00 | 845.00 | 610,846 |
| 2026-10-14 | 850.00 | 850.00 | 829.00 | 830.00 | 830.00 | 467,576 |
| 2026-10-13 | 840.00 | 850.00 | 829.00 | 849.50 | 849.50 | 508,985 |
| 2026-10-09 | 809.50 | 842.00 | 801.00 | 839.50 | 839.50 | 225,120 |
| 2026-10-08 | 810.00 | 818.50 | 800.00 | 812.00 | 812.00 | 424,570 |
| 2026-10-07 | 818.50 | 818.50 | 800.00 | 808.00 | 808.00 | 218,460 |
| 2026-10-06 | 830.50 | 841.00 | 801.00 | 813.50 | 813.50 | 415,402 |
| 2026-10-05 | 820.00 | 838.00 | 815.00 | 830.00 | 830.00 | 309,419 |
| 2026-10-02 | 815.00 | 830.00 | 805.00 | 817.00 | 817.00 | 237,796 |
| 2026-10-01 | 830.00 | 830.00 | 810.00 | 812.00 | 812.00 | 161,633 |
| 2026-09-30 | 809.00 | 828.00 | 801.00 | 825.00 | 825.00 | 240,899 |
| 2026-09-29 | 819.00 | 819.00 | 792.00 | 802.50 | 802.50 | 287,766 |
| 2026-09-28 | 849.50 | 849.50 | 810.00 | 813.00 | 813.00 | 337,860 |
| 2026-09-25 | 850.00 | 854.50 | 835.00 | 844.00 | 844.00 | 217,469 |
| 2026-09-24 | 833.00 | 847.00 | 833.00 | 841.50 | 841.50 | 144,409 |
| 2026-09-23 | 850.00 | 854.50 | 833.00 | 842.00 | 842.00 | 455,872 |
| 2026-09-22 | 856.00 | 859.00 | 842.00 | 850.00 | 850.00 | 246,350 |
| 2026-09-21 | 857.50 | 867.50 | 850.00 | 856.00 | 856.00 | 220,459 |
| 2026-09-18 | 859.50 | 873.50 | 853.50 | 856.50 | 856.50 | 249,243 |
| 2026-09-17 | 850.00 | 864.00 | 844.00 | 861.00 | 861.00 | 307,175 |
| 2026-09-16 | 862.00 | 885.00 | 840.00 | 850.00 | 850.00 | 335,159 |
| 2026-09-15 | 880.50 | 889.00 | 860.00 | 872.00 | 872.00 | 331,675 |
| 2026-09-14 | 874.50 | 885.00 | 860.00 | 883.00 | 883.00 | 325,127 |
| 2026-09-11 | 885.00 | 886.00 | 860.50 | 871.50 | 871.50 | 172,447 |
| 2026-09-10 | 896.00 | 896.00 | 872.50 | 880.00 | 880.00 | 529,488 |
| 2026-09-09 | 865.00 | 890.00 | 859.00 | 888.50 | 888.50 | 894,117 |
| 2026-09-08 | 853.00 | 858.00 | 841.00 | 856.00 | 856.00 | 296,524 |
| 2026-09-07 | 850.00 | 850.00 | 815.00 | 845.00 | 845.00 | 142,813 |
| 2026-09-04 | 855.00 | 855.00 | 826.50 | 845.00 | 845.00 | 177,481 |
| 2026-09-03 | 855.00 | 864.00 | 840.00 | 847.50 | 847.50 | 317,567 |
| 2026-09-02 | 849.00 | 855.50 | 845.00 | 849.50 | 849.50 | 238,374 |
| 2026-09-01 | 840.00 | 849.00 | 830.50 | 848.50 | 848.50 | 197,616 |
| 2026-08-31 | 854.00 | 860.00 | 814.00 | 840.00 | 840.00 | 1,306,322 |
| 2026-08-28 | 860.00 | 861.50 | 832.00 | 835.50 | 835.50 | 259,522 |
| 2026-08-27 | 855.00 | 867.00 | 846.00 | 849.00 | 849.00 | 407,039 |
| 2026-08-26 | 874.50 | 885.50 | 852.00 | 854.50 | 854.50 | 755,127 |
| 2026-08-25 | 884.00 | 884.00 | 861.00 | 873.00 | 873.00 | 286,079 |
| 2026-08-24 | 874.50 | 888.00 | 865.00 | 874.50 | 874.50 | 336,242 |
| 2026-08-21 | 870.00 | 925.00 | 860.00 | 870.50 | 870.50 | 239,094 |
| 2026-08-20 | 865.00 | 877.50 | 849.00 | 857.00 | 857.00 | 213,960 |
| 2026-08-19 | 875.00 | 894.50 | 845.50 | 864.50 | 864.50 | 572,497 |
| 2026-08-18 | 898.00 | 917.00 | 863.00 | 869.50 | 869.50 | 345,616 |
| 2026-08-17 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 0 |
| 2026-08-14 | 920.00 | 920.00 | 890.00 | 898.00 | 898.00 | 226,233 |
| 2026-08-13 | 930.00 | 943.50 | 906.00 | 910.00 | 910.00 | 446,749 |
| 2026-08-12 | 947.50 | 951.00 | 930.00 | 931.00 | 931.00 | 177,376 |
| 2026-08-11 | 955.00 | 955.50 | 925.00 | 949.50 | 949.50 | 427,079 |
| 2026-08-10 | 935.00 | 955.00 | 922.00 | 951.50 | 951.50 | 639,276 |
| 2026-08-07 | 945.00 | 950.00 | 926.00 | 934.50 | 934.50 | 261,673 |
| 2026-08-06 | 955.00 | 955.00 | 922.00 | 936.00 | 936.00 | 284,201 |
| 2026-08-05 | 935.00 | 950.00 | 930.00 | 940.00 | 940.00 | 258,096 |
| 2026-08-04 | 970.00 | 974.00 | 925.00 | 933.00 | 933.00 | 464,766 |
| 2026-08-03 | 983.00 | 983.00 | 962.00 | 966.50 | 966.50 | 201,721 |
| 2026-07-31 | 979.00 | 980.00 | 960.00 | 977.50 | 977.50 | 149,786 |
| 2026-07-30 | 974.00 | 980.00 | 963.00 | 979.50 | 979.50 | 426,082 |
| 2026-07-29 | 989.50 | 998.00 | 972.00 | 973.00 | 973.00 | 251,489 |
| 2026-07-28 | 975.00 | 995.00 | 975.00 | 988.00 | 988.00 | 319,272 |
| 2026-07-27 | 977.00 | 985.00 | 972.00 | 984.50 | 984.50 | 279,259 |
| 2026-07-24 | 982.50 | 986.50 | 971.50 | 972.00 | 972.00 | 309,855 |
Page 1 of 5 · 254 trading daysOlder →
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.