Autopistas del Sol historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 381.00 | 400.00 | 380.00 | 400.00 | 400.00 | 451 |
| 2023-02-28 | 405.00 | 405.00 | 390.00 | 393.00 | 393.00 | 656 |
| 2023-02-27 | 396.00 | 402.00 | 396.00 | 396.00 | 396.00 | 11,581 |
| 2023-02-24 | 408.00 | 408.00 | 398.00 | 400.00 | 400.00 | 789 |
| 2023-02-23 | 414.00 | 414.00 | 395.50 | 401.00 | 401.00 | 1,709 |
| 2023-02-22 | 420.00 | 430.00 | 390.50 | 396.00 | 396.00 | 4,398 |
| 2023-02-17 | 417.00 | 417.00 | 401.00 | 405.00 | 405.00 | 8,914 |
| 2023-02-16 | 417.50 | 418.00 | 397.00 | 401.00 | 401.00 | 3,110 |
| 2023-02-15 | 400.00 | 405.00 | 398.50 | 405.00 | 405.00 | 1,142 |
| 2023-02-14 | 402.00 | 409.00 | 398.00 | 400.00 | 400.00 | 4,201 |
| 2023-02-13 | 414.00 | 414.00 | 397.00 | 401.00 | 401.00 | 3,582 |
| 2023-02-10 | 402.00 | 421.00 | 392.00 | 392.00 | 392.00 | 15,818 |
| 2023-02-09 | 393.00 | 405.00 | 392.00 | 400.50 | 400.50 | 6,110 |
| 2023-02-08 | 399.00 | 408.00 | 399.00 | 405.00 | 405.00 | 1,483 |
| 2023-02-07 | 401.00 | 413.00 | 396.50 | 405.00 | 405.00 | 2,830 |
| 2023-02-06 | 405.00 | 415.00 | 397.00 | 406.00 | 406.00 | 34,014 |
| 2023-02-03 | 405.00 | 405.00 | 387.00 | 396.00 | 396.00 | 2,935 |
| 2023-02-02 | 403.00 | 403.00 | 388.00 | 401.00 | 401.00 | 4,462 |
| 2023-02-01 | 395.00 | 401.00 | 381.00 | 390.00 | 390.00 | 6,286 |
| 2023-01-31 | 397.50 | 405.00 | 385.00 | 401.00 | 401.00 | 3,536 |
| 2023-01-30 | 390.00 | 409.50 | 390.00 | 402.00 | 402.00 | 2,777 |
| 2023-01-27 | 401.00 | 404.00 | 396.00 | 401.00 | 401.00 | 18,553 |
| 2023-01-26 | 405.00 | 415.00 | 397.00 | 402.00 | 402.00 | 6,445 |
| 2023-01-25 | 398.00 | 405.00 | 390.00 | 402.00 | 402.00 | 6,881 |
| 2023-01-24 | 410.00 | 410.00 | 385.00 | 397.00 | 397.00 | 16,071 |
| 2023-01-23 | 390.00 | 417.00 | 389.50 | 400.00 | 400.00 | 4,584 |
| 2023-01-20 | 400.00 | 410.00 | 390.00 | 393.00 | 393.00 | 8,720 |
| 2023-01-19 | 392.00 | 392.00 | 373.00 | 383.00 | 383.00 | 9,555 |
| 2023-01-18 | 410.00 | 421.00 | 385.00 | 399.50 | 399.50 | 9,365 |
| 2023-01-17 | 405.00 | 415.00 | 400.00 | 411.00 | 411.00 | 17,752 |
| 2023-01-16 | 412.00 | 420.00 | 400.00 | 407.00 | 407.00 | 31,568 |
| 2023-01-13 | 422.00 | 422.00 | 397.00 | 415.00 | 415.00 | 35,544 |
| 2023-01-12 | 400.00 | 405.00 | 391.00 | 405.00 | 405.00 | 6,085 |
| 2023-01-11 | 407.00 | 407.00 | 385.00 | 405.50 | 405.50 | 14,955 |
| 2023-01-10 | 420.00 | 420.00 | 395.00 | 400.00 | 400.00 | 5,446 |
| 2023-01-09 | 397.00 | 408.00 | 392.00 | 400.00 | 400.00 | 4,982 |
| 2023-01-06 | 416.00 | 416.00 | 390.00 | 400.00 | 400.00 | 18,814 |
| 2023-01-05 | 399.00 | 420.00 | 399.00 | 413.00 | 413.00 | 15,973 |
| 2023-01-04 | 393.00 | 409.50 | 392.50 | 395.00 | 395.00 | 5,349 |
| 2023-01-03 | 382.00 | 395.50 | 382.00 | 393.00 | 393.00 | 4,475 |
| 2023-01-02 | 360.00 | 385.00 | 360.00 | 384.00 | 384.00 | 7,145 |
| 2022-12-30 | 352.00 | 360.00 | 352.00 | 359.50 | 359.50 | 4,248 |
| 2022-12-29 | 358.00 | 358.00 | 344.00 | 352.00 | 352.00 | 23,585 |
| 2022-12-28 | 330.00 | 357.00 | 320.00 | 353.00 | 353.00 | 8,492 |
| 2022-12-27 | 317.00 | 329.00 | 305.00 | 329.00 | 329.00 | 17,487 |
| 2022-12-26 | 318.00 | 318.00 | 315.00 | 316.00 | 316.00 | 7,931 |
| 2022-12-23 | 308.00 | 318.00 | 300.00 | 309.00 | 309.00 | 2,902 |
| 2022-12-22 | 320.00 | 320.00 | 307.00 | 314.50 | 314.50 | 7,937 |
| 2022-12-21 | 305.00 | 315.00 | 305.00 | 313.50 | 313.50 | 10,922 |
| 2022-12-20 | 290.00 | 300.00 | 288.00 | 299.00 | 299.00 | 1,859 |
| 2022-12-19 | 271.00 | 290.00 | 271.00 | 287.00 | 287.00 | 5,041 |
| 2022-12-16 | 275.50 | 288.00 | 275.50 | 287.00 | 287.00 | 1,475 |
| 2022-12-15 | 295.00 | 295.00 | 274.00 | 274.00 | 274.00 | 4,189 |
| 2022-12-14 | 279.00 | 290.00 | 275.00 | 286.00 | 286.00 | 1,720 |
| 2022-12-13 | 278.00 | 279.00 | 274.00 | 278.50 | 278.50 | 1,684 |
| 2022-12-12 | 279.00 | 279.50 | 269.50 | 278.50 | 278.50 | 4,335 |
| 2022-12-07 | 277.00 | 290.00 | 263.00 | 284.00 | 284.00 | 8,588 |
| 2022-12-06 | 274.50 | 274.50 | 261.00 | 271.00 | 271.00 | 10,886 |
| 2022-12-05 | 288.00 | 288.00 | 270.00 | 270.00 | 270.00 | 4,209 |
| 2022-12-02 | 265.00 | 290.00 | 265.00 | 288.00 | 288.00 | 13,536 |
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.