Autopistas del Sol historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 2,400.00 | 2,515.00 | 2,400.00 | 2,510.50 | 2,510.50 | 23,412 |
| 2024-02-21 | 2,500.00 | 2,560.00 | 2,430.50 | 2,446.50 | 2,446.50 | 16,997 |
| 2024-02-20 | 2,559.00 | 2,602.50 | 2,461.00 | 2,588.00 | 2,588.00 | 9,905 |
| 2024-02-19 | 2,531.00 | 2,648.00 | 2,310.00 | 2,603.00 | 2,603.00 | 12,017 |
| 2024-02-16 | 2,610.00 | 2,698.00 | 2,410.00 | 2,543.00 | 2,543.00 | 26,809 |
| 2024-02-15 | 2,450.00 | 2,650.00 | 2,392.00 | 2,606.50 | 2,606.50 | 32,090 |
| 2024-02-14 | 2,430.00 | 2,548.00 | 2,360.00 | 2,439.50 | 2,439.50 | 8,925 |
| 2024-02-09 | 2,290.00 | 2,500.00 | 2,155.00 | 2,427.00 | 2,427.00 | 17,806 |
| 2024-02-08 | 2,415.00 | 2,465.00 | 2,267.00 | 2,309.00 | 2,309.00 | 39,952 |
| 2024-02-07 | 2,479.00 | 2,479.00 | 2,270.00 | 2,420.00 | 2,420.00 | 28,408 |
| 2024-02-06 | 2,625.00 | 2,665.00 | 2,430.00 | 2,551.50 | 2,551.50 | 43,138 |
| 2024-02-05 | 2,710.00 | 2,723.50 | 2,491.00 | 2,585.50 | 2,585.50 | 29,172 |
| 2024-02-02 | 2,590.00 | 2,760.00 | 2,505.00 | 2,696.00 | 2,696.00 | 34,821 |
| 2024-02-01 | 2,540.00 | 2,549.00 | 2,470.50 | 2,502.50 | 2,502.50 | 29,548 |
| 2024-01-31 | 2,450.00 | 2,595.00 | 2,450.00 | 2,539.00 | 2,539.00 | 93,881 |
| 2024-01-30 | 2,500.50 | 2,590.00 | 2,425.00 | 2,515.00 | 2,515.00 | 69,968 |
| 2024-01-29 | 2,390.00 | 2,545.00 | 2,310.00 | 2,500.50 | 2,500.50 | 24,818 |
| 2024-01-26 | 2,555.00 | 2,559.00 | 2,355.00 | 2,411.50 | 2,411.50 | 98,084 |
| 2024-01-25 | 2,225.00 | 2,549.00 | 2,125.00 | 2,460.50 | 2,460.50 | 337,628 |
| 2024-01-24 | 2,280.00 | 2,280.00 | 2,211.50 | 2,225.00 | 2,225.00 | 39,499 |
| 2024-01-23 | 2,379.00 | 2,390.00 | 2,110.00 | 2,236.00 | 2,236.00 | 35,214 |
| 2024-01-22 | 2,250.00 | 2,321.50 | 2,230.00 | 2,292.50 | 2,292.50 | 83,330 |
| 2024-01-19 | 2,217.50 | 2,278.00 | 2,182.00 | 2,228.00 | 2,228.00 | 56,721 |
| 2024-01-18 | 2,300.00 | 2,345.00 | 2,200.00 | 2,217.50 | 2,217.50 | 31,888 |
| 2024-01-17 | 2,399.00 | 2,410.00 | 2,226.00 | 2,293.00 | 2,293.00 | 63,687 |
| 2024-01-16 | 2,350.00 | 2,450.00 | 2,300.00 | 2,333.00 | 2,333.00 | 49,456 |
| 2024-01-15 | 2,265.00 | 2,399.00 | 2,202.50 | 2,356.00 | 2,356.00 | 22,655 |
| 2024-01-12 | 2,280.00 | 2,283.50 | 2,175.00 | 2,222.00 | 2,222.00 | 21,077 |
| 2024-01-11 | 2,259.00 | 2,300.00 | 2,166.50 | 2,204.00 | 2,204.00 | 24,477 |
| 2024-01-10 | 2,246.00 | 2,349.00 | 2,175.00 | 2,214.50 | 2,214.50 | 45,807 |
| 2024-01-09 | 2,200.00 | 2,212.00 | 2,150.00 | 2,190.50 | 2,190.50 | 20,996 |
| 2024-01-08 | 2,086.00 | 2,223.00 | 2,001.00 | 2,124.00 | 2,124.00 | 31,140 |
| 2024-01-05 | 2,025.00 | 2,160.00 | 2,001.00 | 2,086.50 | 2,086.50 | 23,018 |
| 2024-01-04 | 2,000.00 | 2,094.50 | 1,906.00 | 2,056.00 | 2,056.00 | 38,800 |
| 2024-01-03 | 1,953.00 | 2,019.50 | 1,870.00 | 1,979.50 | 1,979.50 | 21,698 |
| 2024-01-02 | 1,989.00 | 2,050.00 | 1,921.00 | 1,952.00 | 1,952.00 | 16,606 |
| 2023-12-29 | 1,830.00 | 1,950.00 | 1,800.00 | 1,900.00 | 1,900.00 | 20,984 |
| 2023-12-28 | 1,838.50 | 1,881.00 | 1,756.00 | 1,834.50 | 1,834.50 | 26,621 |
| 2023-12-27 | 1,909.00 | 1,950.00 | 1,830.00 | 1,838.50 | 1,838.50 | 120,928 |
| 2023-12-26 | 1,950.00 | 1,950.00 | 1,820.00 | 1,858.00 | 1,858.00 | 35,263 |
| 2023-12-22 | 2,006.00 | 2,050.00 | 1,876.00 | 1,891.50 | 1,891.50 | 18,411 |
| 2023-12-21 | 1,930.00 | 1,999.50 | 1,861.50 | 1,976.00 | 1,976.00 | 38,010 |
| 2023-12-20 | 1,981.50 | 1,981.50 | 1,912.00 | 1,961.00 | 1,961.00 | 18,888 |
| 2023-12-19 | 1,960.00 | 1,960.00 | 1,801.50 | 1,910.50 | 1,910.50 | 15,850 |
| 2023-12-18 | 1,950.00 | 1,950.50 | 1,850.00 | 1,891.50 | 1,891.50 | 31,787 |
| 2023-12-15 | 2,096.00 | 2,096.00 | 1,900.00 | 1,946.00 | 1,946.00 | 27,855 |
| 2023-12-14 | 2,099.00 | 2,100.00 | 1,989.00 | 2,021.00 | 2,021.00 | 39,683 |
| 2023-12-13 | 2,049.00 | 2,149.00 | 1,800.00 | 2,006.50 | 2,006.50 | 40,101 |
| 2023-12-12 | 1,945.00 | 2,080.00 | 1,875.00 | 1,945.00 | 1,945.00 | 49,945 |
| 2023-12-11 | 1,854.00 | 1,995.00 | 1,760.00 | 1,872.50 | 1,872.50 | 82,972 |
| 2023-12-07 | 1,725.00 | 1,900.00 | 1,725.00 | 1,849.00 | 1,849.00 | 69,954 |
| 2023-12-06 | 1,650.50 | 1,841.00 | 1,650.50 | 1,728.50 | 1,728.50 | 91,479 |
| 2023-12-05 | 1,640.00 | 1,700.00 | 1,634.00 | 1,650.00 | 1,650.00 | 88,611 |
| 2023-12-04 | 1,600.00 | 1,650.00 | 1,460.00 | 1,596.00 | 1,596.00 | 15,047 |
| 2023-12-01 | 1,560.00 | 1,620.00 | 1,488.00 | 1,576.00 | 1,576.00 | 21,853 |
| 2023-11-30 | 1,550.00 | 1,550.00 | 1,450.00 | 1,545.00 | 1,545.00 | 15,269 |
| 2023-11-29 | 1,500.00 | 1,551.00 | 1,427.00 | 1,497.50 | 1,497.50 | 24,999 |
| 2023-11-28 | 1,580.00 | 1,650.00 | 1,400.00 | 1,502.00 | 1,502.00 | 22,442 |
| 2023-11-27 | 1,705.00 | 1,705.00 | 1,460.00 | 1,563.50 | 1,563.50 | 32,100 |
| 2023-11-24 | 1,588.00 | 1,700.00 | 1,588.00 | 1,659.00 | 1,659.00 | 82,017 |
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.