Autopistas del Sol historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 1,588.00 | 1,700.00 | 1,588.00 | 1,659.00 | 1,659.00 | 82,017 |
| 2023-11-23 | 1,550.00 | 1,650.00 | 1,500.00 | 1,598.50 | 1,598.50 | 36,605 |
| 2023-11-22 | 1,400.00 | 1,600.00 | 1,383.00 | 1,552.00 | 1,552.00 | 46,416 |
| 2023-11-21 | 1,245.00 | 1,495.00 | 1,240.00 | 1,382.50 | 1,382.50 | 119,286 |
| 2023-11-17 | 1,014.50 | 1,039.50 | 1,000.00 | 1,030.00 | 1,030.00 | 5,277 |
| 2023-11-16 | 1,015.00 | 1,044.00 | 980.00 | 1,014.50 | 1,014.50 | 20,358 |
| 2023-11-15 | 1,000.00 | 1,059.00 | 1,000.00 | 1,043.50 | 1,043.50 | 14,869 |
| 2023-11-14 | 977.00 | 1,050.00 | 950.00 | 1,006.50 | 1,006.50 | 15,176 |
| 2023-11-13 | 985.00 | 1,015.00 | 945.00 | 976.50 | 976.50 | 2,441 |
| 2023-11-10 | 950.00 | 985.00 | 940.00 | 983.00 | 983.00 | 9,318 |
| 2023-11-09 | 971.00 | 971.00 | 902.00 | 929.00 | 929.00 | 6,219 |
| 2023-11-08 | 990.00 | 991.00 | 910.00 | 934.50 | 934.50 | 7,073 |
| 2023-11-07 | 970.00 | 1,009.50 | 950.00 | 989.00 | 989.00 | 3,312 |
| 2023-11-06 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 0 |
| 2023-11-03 | 1,020.00 | 1,049.50 | 990.00 | 1,015.00 | 1,015.00 | 9,701 |
| 2023-11-02 | 985.00 | 1,002.00 | 985.00 | 1,001.00 | 1,001.00 | 3,436 |
| 2023-11-01 | 856.00 | 988.00 | 856.00 | 958.00 | 958.00 | 25,262 |
| 2023-10-31 | 910.00 | 935.00 | 849.50 | 891.50 | 891.50 | 2,813 |
| 2023-10-30 | 1,000.00 | 1,024.00 | 883.00 | 901.50 | 901.50 | 10,509 |
| 2023-10-27 | 1,005.00 | 1,055.00 | 940.00 | 970.00 | 970.00 | 24,170 |
| 2023-10-26 | 1,099.00 | 1,119.00 | 1,025.00 | 1,040.00 | 1,040.00 | 26,487 |
| 2023-10-25 | 1,165.00 | 1,165.00 | 1,002.00 | 1,085.50 | 1,085.50 | 20,773 |
| 2023-10-24 | 1,220.00 | 1,255.50 | 1,092.00 | 1,121.00 | 1,121.00 | 12,048 |
| 2023-10-23 | 1,274.00 | 1,274.00 | 1,101.00 | 1,217.50 | 1,217.50 | 8,352 |
| 2023-10-20 | 1,300.00 | 1,350.00 | 1,250.00 | 1,317.00 | 1,317.00 | 64,265 |
| 2023-10-19 | 1,345.00 | 1,345.00 | 1,201.00 | 1,296.00 | 1,296.00 | 41,137 |
| 2023-10-18 | 1,320.00 | 1,350.00 | 1,275.00 | 1,343.50 | 1,343.50 | 63,080 |
| 2023-10-17 | 1,238.00 | 1,298.00 | 1,185.00 | 1,276.00 | 1,276.00 | 67,941 |
| 2023-10-12 | 1,170.00 | 1,218.50 | 1,150.00 | 1,191.00 | 1,191.00 | 53,388 |
| 2023-10-11 | 1,050.00 | 1,172.50 | 1,050.00 | 1,143.00 | 1,143.00 | 22,853 |
| 2023-10-10 | 1,089.50 | 1,105.00 | 1,044.50 | 1,092.00 | 1,092.00 | 86,004 |
| 2023-10-09 | 1,044.50 | 1,080.00 | 1,011.00 | 1,040.00 | 1,040.00 | 14,175 |
| 2023-10-06 | 1,010.00 | 1,120.00 | 1,010.00 | 1,044.50 | 1,044.50 | 7,068 |
| 2023-10-05 | 970.00 | 1,065.00 | 960.00 | 1,030.00 | 1,030.00 | 18,482 |
| 2023-10-04 | 908.00 | 939.50 | 880.00 | 931.50 | 931.50 | 9,474 |
| 2023-10-03 | 941.00 | 941.00 | 896.00 | 898.50 | 898.50 | 4,149 |
| 2023-10-02 | 970.00 | 970.00 | 930.00 | 941.00 | 941.00 | 4,596 |
| 2023-09-29 | 1,030.00 | 1,090.00 | 955.50 | 992.50 | 992.50 | 5,676 |
| 2023-09-28 | 890.00 | 1,025.00 | 870.00 | 983.00 | 983.00 | 23,383 |
| 2023-09-27 | 870.00 | 910.00 | 850.00 | 898.50 | 898.50 | 6,336 |
| 2023-09-26 | 930.00 | 930.00 | 894.50 | 896.50 | 896.50 | 9,446 |
| 2023-09-25 | 920.00 | 920.00 | 868.50 | 915.50 | 915.50 | 2,751 |
| 2023-09-22 | 901.00 | 960.00 | 901.00 | 929.00 | 929.00 | 2,283 |
| 2023-09-21 | 941.00 | 969.00 | 920.00 | 934.50 | 934.50 | 2,301 |
| 2023-09-20 | 988.00 | 1,005.00 | 937.00 | 975.00 | 975.00 | 2,754 |
| 2023-09-19 | 1,000.00 | 1,014.00 | 930.00 | 988.50 | 988.50 | 4,237 |
| 2023-09-18 | 995.00 | 1,034.50 | 950.00 | 997.50 | 997.50 | 5,376 |
| 2023-09-15 | 996.50 | 1,010.00 | 923.00 | 983.00 | 983.00 | 3,822 |
| 2023-09-14 | 984.00 | 1,040.00 | 951.00 | 990.50 | 990.50 | 7,575 |
| 2023-09-13 | 969.00 | 1,050.00 | 951.50 | 983.00 | 983.00 | 4,705 |
| 2023-09-12 | 883.50 | 990.00 | 883.50 | 968.00 | 968.00 | 2,905 |
| 2023-09-11 | 938.00 | 938.00 | 861.00 | 880.00 | 880.00 | 12,127 |
| 2023-09-08 | 986.00 | 999.00 | 856.00 | 902.00 | 902.00 | 5,291 |
| 2023-09-07 | 1,049.00 | 1,140.00 | 960.00 | 986.50 | 986.50 | 6,337 |
| 2023-09-06 | 1,010.00 | 1,050.00 | 981.00 | 1,049.00 | 1,049.00 | 2,705 |
| 2023-09-05 | 1,067.50 | 1,085.00 | 975.00 | 1,011.00 | 1,011.00 | 5,172 |
| 2023-09-04 | 1,097.00 | 1,119.50 | 1,045.00 | 1,067.00 | 1,067.00 | 39,506 |
| 2023-09-01 | 1,100.00 | 1,140.00 | 1,091.00 | 1,097.00 | 1,097.00 | 6,045 |
| 2023-08-31 | 1,100.00 | 1,160.00 | 1,100.00 | 1,105.50 | 1,105.50 | 4,166 |
| 2023-08-30 | 1,145.00 | 1,159.00 | 1,110.00 | 1,137.00 | 1,137.00 | 5,300 |
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.