Autopistas del Sol historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 1,150.00 | 1,196.00 | 1,110.00 | 1,132.50 | 1,132.50 | 6,705 |
| 2023-08-28 | 1,073.00 | 1,169.50 | 1,070.00 | 1,106.50 | 1,106.50 | 8,439 |
| 2023-08-25 | 1,019.00 | 1,110.00 | 1,000.00 | 1,074.00 | 1,074.00 | 9,519 |
| 2023-08-24 | 993.00 | 1,025.00 | 965.00 | 1,019.50 | 1,019.50 | 15,116 |
| 2023-08-23 | 920.00 | 999.00 | 920.00 | 993.00 | 993.00 | 11,568 |
| 2023-08-22 | 842.00 | 910.00 | 818.00 | 906.00 | 906.00 | 4,892 |
| 2023-08-18 | 828.00 | 844.00 | 798.00 | 844.00 | 844.00 | 4,861 |
| 2023-08-17 | 815.00 | 839.00 | 809.00 | 830.00 | 830.00 | 13,457 |
| 2023-08-16 | 788.00 | 815.00 | 776.00 | 812.50 | 812.50 | 5,002 |
| 2023-08-15 | 750.00 | 794.00 | 750.00 | 789.50 | 789.50 | 3,431 |
| 2023-08-14 | 707.00 | 761.00 | 705.00 | 758.00 | 758.00 | 7,164 |
| 2023-08-11 | 652.00 | 709.00 | 652.00 | 708.00 | 708.00 | 25,201 |
| 2023-08-10 | 665.00 | 678.00 | 648.00 | 677.50 | 677.50 | 2,377 |
| 2023-08-09 | 660.00 | 685.00 | 647.50 | 662.00 | 662.00 | 1,816 |
| 2023-08-08 | 670.00 | 670.00 | 651.50 | 654.00 | 654.00 | 2,203 |
| 2023-08-07 | 656.00 | 675.00 | 652.50 | 656.00 | 656.00 | 1,232 |
| 2023-08-04 | 657.00 | 688.00 | 650.00 | 670.00 | 670.00 | 13,751 |
| 2023-08-03 | 654.00 | 670.00 | 646.00 | 657.50 | 657.50 | 2,414 |
| 2023-08-02 | 669.00 | 669.00 | 641.00 | 655.00 | 655.00 | 6,161 |
| 2023-08-01 | 677.00 | 677.00 | 647.50 | 666.00 | 666.00 | 7,613 |
| 2023-07-31 | 660.00 | 675.00 | 645.00 | 669.00 | 669.00 | 5,283 |
| 2023-07-28 | 640.00 | 672.00 | 640.00 | 665.00 | 665.00 | 5,957 |
| 2023-07-27 | 670.00 | 700.00 | 642.00 | 643.00 | 643.00 | 6,772 |
| 2023-07-26 | 670.00 | 670.00 | 610.00 | 668.50 | 668.50 | 5,056 |
| 2023-07-25 | 658.00 | 681.50 | 655.50 | 662.50 | 662.50 | 2,618 |
| 2023-07-24 | 690.00 | 704.50 | 665.00 | 669.00 | 669.00 | 19,023 |
| 2023-07-21 | 662.00 | 669.00 | 653.00 | 662.50 | 662.50 | 4,765 |
| 2023-07-20 | 636.00 | 655.00 | 636.00 | 653.00 | 653.00 | 1,289 |
| 2023-07-19 | 630.50 | 653.50 | 617.50 | 641.50 | 641.50 | 5,612 |
| 2023-07-18 | 637.00 | 644.50 | 618.00 | 630.50 | 630.50 | 2,721 |
| 2023-07-17 | 635.00 | 635.00 | 620.00 | 632.00 | 632.00 | 14,037 |
| 2023-07-14 | 636.00 | 636.00 | 620.00 | 624.00 | 624.00 | 5,150 |
| 2023-07-13 | 640.00 | 640.00 | 615.00 | 623.00 | 623.00 | 6,448 |
| 2023-07-12 | 629.00 | 650.00 | 613.00 | 631.50 | 631.50 | 2,824 |
| 2023-07-11 | 621.00 | 629.00 | 602.00 | 629.00 | 629.00 | 3,876 |
| 2023-07-10 | 618.00 | 625.00 | 605.50 | 617.00 | 617.00 | 4,762 |
| 2023-07-07 | 618.00 | 619.00 | 605.00 | 618.00 | 618.00 | 8,968 |
| 2023-07-06 | 645.00 | 645.00 | 615.00 | 616.50 | 616.50 | 4,505 |
| 2023-07-05 | 625.00 | 654.00 | 625.00 | 632.00 | 632.00 | 5,396 |
| 2023-07-04 | 624.00 | 638.00 | 622.00 | 632.50 | 632.50 | 8,357 |
| 2023-07-03 | 615.00 | 619.00 | 605.00 | 617.50 | 617.50 | 12,239 |
| 2023-06-30 | 590.00 | 611.00 | 590.00 | 610.00 | 610.00 | 38,762 |
| 2023-06-29 | 611.00 | 614.00 | 593.00 | 600.00 | 600.00 | 40,913 |
| 2023-06-28 | 656.00 | 656.00 | 610.00 | 610.00 | 610.00 | 8,107 |
| 2023-06-27 | 635.00 | 640.50 | 617.00 | 625.00 | 625.00 | 3,753 |
| 2023-06-26 | 626.00 | 658.00 | 625.00 | 628.00 | 628.00 | 33,679 |
| 2023-06-23 | 625.50 | 625.50 | 611.00 | 624.50 | 624.50 | 11,680 |
| 2023-06-22 | 643.00 | 643.00 | 620.00 | 625.50 | 625.50 | 10,318 |
| 2023-06-21 | 603.00 | 644.00 | 603.00 | 636.50 | 636.50 | 30,964 |
| 2023-06-16 | 587.00 | 630.00 | 570.00 | 596.00 | 596.00 | 25,584 |
| 2023-06-15 | 557.00 | 589.00 | 556.00 | 587.50 | 587.50 | 10,224 |
| 2023-06-14 | 558.00 | 570.00 | 558.00 | 563.00 | 563.00 | 3,997 |
| 2023-06-13 | 588.00 | 588.00 | 562.00 | 568.00 | 568.00 | 3,021 |
| 2023-06-12 | 585.00 | 585.00 | 559.50 | 578.00 | 578.00 | 5,624 |
| 2023-06-09 | 575.00 | 583.50 | 570.00 | 574.50 | 574.50 | 8,220 |
| 2023-06-08 | 606.00 | 606.00 | 586.00 | 591.00 | 591.00 | 4,994 |
| 2023-06-07 | 597.00 | 602.00 | 586.00 | 598.50 | 598.50 | 4,594 |
| 2023-06-06 | 599.00 | 599.00 | 575.00 | 596.00 | 596.00 | 8,721 |
| 2023-06-05 | 599.00 | 599.00 | 576.00 | 590.00 | 590.00 | 13,910 |
| 2023-06-02 | 605.00 | 614.50 | 593.00 | 597.50 | 597.50 | 5,978 |
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.