Autopistas del Sol historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 580.00 | 604.00 | 574.00 | 601.00 | 601.00 | 5,833 |
| 2023-05-31 | 592.00 | 592.00 | 571.00 | 575.50 | 575.50 | 6,043 |
| 2023-05-30 | 600.00 | 605.00 | 582.00 | 592.50 | 592.50 | 5,965 |
| 2023-05-29 | 628.00 | 628.00 | 600.00 | 605.50 | 605.50 | 6,415 |
| 2023-05-24 | 600.00 | 620.00 | 567.00 | 603.50 | 603.50 | 12,292 |
| 2023-05-23 | 605.00 | 650.00 | 600.00 | 603.50 | 603.50 | 6,837 |
| 2023-05-22 | 583.00 | 595.00 | 570.00 | 591.50 | 591.50 | 7,544 |
| 2023-05-19 | 521.00 | 595.00 | 521.00 | 582.50 | 582.50 | 16,500 |
| 2023-05-18 | 535.00 | 545.00 | 515.00 | 538.50 | 538.50 | 5,166 |
| 2023-05-17 | 513.00 | 530.00 | 501.00 | 530.00 | 530.00 | 5,669 |
| 2023-05-16 | 505.50 | 520.00 | 490.00 | 519.00 | 519.00 | 16,091 |
| 2023-05-15 | 491.00 | 510.00 | 471.00 | 501.00 | 501.00 | 6,556 |
| 2023-05-12 | 515.00 | 515.00 | 495.00 | 506.50 | 506.50 | 11,057 |
| 2023-05-11 | 485.00 | 517.00 | 482.00 | 513.00 | 513.00 | 21,655 |
| 2023-05-10 | 460.00 | 505.00 | 460.00 | 487.00 | 487.00 | 16,684 |
| 2023-05-09 | 447.00 | 465.00 | 429.00 | 459.50 | 459.50 | 18,129 |
| 2023-05-08 | 441.00 | 455.00 | 441.00 | 447.50 | 447.50 | 2,686 |
| 2023-05-05 | 427.50 | 455.00 | 427.50 | 450.50 | 450.50 | 15,053 |
| 2023-05-04 | 423.00 | 438.00 | 423.00 | 435.00 | 435.00 | 2,692 |
| 2023-05-03 | 435.00 | 440.00 | 429.00 | 436.50 | 436.50 | 4,321 |
| 2023-05-02 | 440.00 | 440.00 | 428.00 | 433.50 | 433.50 | 6,329 |
| 2023-04-28 | 421.00 | 445.00 | 421.00 | 440.00 | 440.00 | 11,291 |
| 2023-04-27 | 440.00 | 440.00 | 405.00 | 423.50 | 423.50 | 67,603 |
| 2023-04-26 | 454.00 | 454.00 | 425.00 | 432.00 | 432.00 | 70,283 |
| 2023-04-25 | 462.00 | 462.00 | 441.00 | 456.00 | 456.00 | 29,200 |
| 2023-04-24 | 473.00 | 487.00 | 450.00 | 463.50 | 463.50 | 10,938 |
| 2023-04-21 | 470.00 | 475.00 | 450.00 | 473.50 | 473.50 | 6,337 |
| 2023-04-20 | 448.50 | 468.00 | 448.50 | 464.00 | 464.00 | 3,505 |
| 2023-04-19 | 465.00 | 478.00 | 446.50 | 448.50 | 448.50 | 3,792 |
| 2023-04-18 | 480.00 | 480.00 | 467.00 | 471.00 | 471.00 | 10,154 |
| 2023-04-17 | 472.00 | 481.00 | 460.00 | 479.00 | 479.00 | 6,344 |
| 2023-04-14 | 475.00 | 480.00 | 465.50 | 471.00 | 471.00 | 5,103 |
| 2023-04-13 | 453.00 | 479.50 | 453.00 | 475.00 | 475.00 | 14,871 |
| 2023-04-12 | 455.00 | 455.00 | 440.00 | 451.00 | 451.00 | 13,163 |
| 2023-04-11 | 440.00 | 453.00 | 434.00 | 442.50 | 442.50 | 20,296 |
| 2023-04-10 | 405.00 | 435.00 | 401.00 | 428.50 | 428.50 | 10,540 |
| 2023-04-05 | 414.00 | 419.00 | 410.00 | 415.50 | 415.50 | 11,874 |
| 2023-04-04 | 382.00 | 414.00 | 382.00 | 405.50 | 405.50 | 10,999 |
| 2023-04-03 | 386.00 | 392.00 | 374.00 | 387.00 | 387.00 | 54,711 |
| 2023-03-31 | 405.00 | 405.00 | 385.00 | 387.50 | 387.50 | 4,877 |
| 2023-03-30 | 402.00 | 415.00 | 395.00 | 407.50 | 407.50 | 6,757 |
| 2023-03-29 | 414.00 | 418.50 | 395.00 | 405.50 | 405.50 | 4,977 |
| 2023-03-28 | 394.00 | 420.00 | 394.00 | 412.50 | 412.50 | 3,844 |
| 2023-03-27 | 380.00 | 392.00 | 380.00 | 389.50 | 389.50 | 8,038 |
| 2023-03-23 | 380.00 | 390.00 | 380.00 | 380.50 | 380.50 | 1,825 |
| 2023-03-22 | 387.50 | 387.50 | 377.00 | 382.50 | 382.50 | 531 |
| 2023-03-21 | 375.00 | 382.00 | 375.00 | 380.50 | 380.50 | 3,596 |
| 2023-03-20 | 380.00 | 380.00 | 372.00 | 380.00 | 380.00 | 1,154 |
| 2023-03-17 | 377.00 | 385.00 | 371.00 | 377.00 | 377.00 | 2,221 |
| 2023-03-16 | 368.00 | 379.50 | 368.00 | 377.00 | 377.00 | 1,792 |
| 2023-03-15 | 386.00 | 386.00 | 348.00 | 357.50 | 357.50 | 2,926 |
| 2023-03-14 | 395.00 | 398.00 | 378.00 | 379.50 | 379.50 | 3,579 |
| 2023-03-13 | 400.00 | 400.00 | 381.00 | 394.00 | 394.00 | 4,586 |
| 2023-03-10 | 419.00 | 419.00 | 402.00 | 408.00 | 408.00 | 1,375 |
| 2023-03-09 | 408.00 | 419.50 | 406.00 | 417.50 | 417.50 | 7,431 |
| 2023-03-08 | 404.00 | 407.00 | 401.00 | 407.00 | 407.00 | 2,268 |
| 2023-03-07 | 395.00 | 410.00 | 395.00 | 401.00 | 401.00 | 3,872 |
| 2023-03-06 | 404.00 | 405.00 | 390.00 | 399.00 | 399.00 | 2,349 |
| 2023-03-03 | 400.00 | 400.00 | 396.00 | 400.00 | 400.00 | 3,374 |
| 2023-03-02 | 382.00 | 400.00 | 382.00 | 386.00 | 386.00 | 851 |
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.