Autopistas del Sol historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 2,900.00 | 2,900.00 | 2,765.00 | 2,875.00 | 2,875.00 | 54,085 |
| 2024-08-20 | 2,905.00 | 2,910.00 | 2,815.00 | 2,875.00 | 2,875.00 | 24,255 |
| 2024-08-19 | 2,910.00 | 2,910.00 | 2,750.00 | 2,850.00 | 2,850.00 | 14,051 |
| 2024-08-16 | 2,900.00 | 2,900.00 | 2,795.00 | 2,870.00 | 2,870.00 | 14,088 |
| 2024-08-15 | 2,770.00 | 2,900.00 | 2,770.00 | 2,835.00 | 2,835.00 | 42,526 |
| 2024-08-14 | 2,740.00 | 2,800.00 | 2,715.00 | 2,770.00 | 2,770.00 | 19,508 |
| 2024-08-13 | 2,750.00 | 2,795.00 | 2,710.00 | 2,745.00 | 2,745.00 | 25,955 |
| 2024-08-12 | 2,680.00 | 2,880.00 | 2,680.00 | 2,730.00 | 2,730.00 | 17,317 |
| 2024-08-09 | 2,850.00 | 2,890.00 | 2,730.00 | 2,780.00 | 2,780.00 | 29,874 |
| 2024-08-08 | 2,780.00 | 2,835.00 | 2,780.00 | 2,815.00 | 2,815.00 | 49,849 |
| 2024-08-07 | 2,755.00 | 2,845.00 | 2,705.00 | 2,745.00 | 2,745.00 | 35,123 |
| 2024-08-06 | 2,640.00 | 2,835.00 | 2,640.00 | 2,725.00 | 2,725.00 | 61,972 |
| 2024-08-05 | 2,525.00 | 2,695.00 | 2,525.00 | 2,625.00 | 2,625.00 | 16,469 |
| 2024-08-02 | 2,800.00 | 2,805.00 | 2,630.00 | 2,745.00 | 2,745.00 | 7,060 |
| 2024-08-01 | 2,775.00 | 2,900.00 | 2,770.00 | 2,810.00 | 2,810.00 | 19,442 |
| 2024-07-31 | 2,730.00 | 2,845.00 | 2,640.00 | 2,790.00 | 2,790.00 | 908 |
| 2024-07-30 | 2,825.00 | 2,825.00 | 2,600.00 | 2,660.00 | 2,660.00 | 20,118 |
| 2024-07-29 | 2,800.00 | 2,870.00 | 2,780.00 | 2,785.00 | 2,785.00 | 7,931 |
| 2024-07-26 | 2,855.00 | 2,925.00 | 2,835.00 | 2,845.00 | 2,845.00 | 11,812 |
| 2024-07-25 | 2,990.00 | 3,015.00 | 2,850.00 | 2,885.00 | 2,885.00 | 13,644 |
| 2024-07-24 | 3,060.00 | 3,060.00 | 2,970.00 | 2,995.00 | 2,995.00 | 24,405 |
| 2024-07-23 | 3,115.00 | 3,115.00 | 2,990.00 | 3,090.00 | 3,090.00 | 34,520 |
| 2024-07-22 | 3,060.00 | 3,200.00 | 3,005.00 | 3,060.00 | 3,060.00 | 27,254 |
| 2024-07-19 | 3,000.00 | 3,095.00 | 2,935.00 | 3,035.00 | 3,035.00 | 16,461 |
| 2024-07-18 | 3,020.00 | 3,045.00 | 2,880.00 | 2,950.00 | 2,950.00 | 15,225 |
| 2024-07-17 | 2,960.00 | 3,150.00 | 2,820.00 | 2,980.00 | 2,980.00 | 14,818 |
| 2024-07-16 | 2,800.00 | 2,950.00 | 2,710.00 | 2,890.00 | 2,890.00 | 23,376 |
| 2024-07-15 | 3,100.00 | 3,130.00 | 2,900.00 | 2,910.00 | 2,910.00 | 24,339 |
| 2024-07-12 | 3,165.00 | 3,220.00 | 3,070.00 | 3,140.00 | 3,140.00 | 25,545 |
| 2024-07-11 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 51,759 |
| 2024-07-10 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 43,474 |
| 2024-07-08 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 36,535 |
| 2024-07-05 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 16,202 |
| 2024-07-04 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 12,770 |
| 2024-07-03 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 50,208 |
| 2024-07-02 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 27,017 |
| 2024-07-01 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 45,800 |
| 2024-06-28 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 12,836 |
| 2024-06-27 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 49,895 |
| 2024-06-26 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 25,142 |
| 2024-06-25 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 9,072 |
| 2024-06-24 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 9,270 |
| 2024-06-19 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 13,702 |
| 2024-06-18 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 28,981 |
| 2024-06-14 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 19,855 |
| 2024-06-13 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 34,102 |
| 2024-06-12 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 15,909 |
| 2024-06-11 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 16,594 |
| 2024-06-10 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 18,094 |
| 2024-06-07 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 17,788 |
| 2024-06-06 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 41,705 |
| 2024-06-05 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 37,588 |
| 2024-06-04 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 55,370 |
| 2024-06-03 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 27,626 |
| 2024-05-31 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 38,788 |
| 2024-05-30 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 82,914 |
| 2024-05-29 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 117,003 |
| 2024-05-28 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 19,402 |
| 2024-05-27 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 2,911.50 | 21,426 |
| 2024-05-24 | 2,870.00 | 2,936.00 | 2,869.00 | 2,911.50 | 2,911.50 | 60,504 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-24 | 5.6571 ARS |
| 2020-03-06 | 3.3943 ARS |
| 2019-10-11 | 11.3143 ARS |
| 2019-08-16 | 9.9098 ARS |
| 2019-05-03 | 8.2181 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.