Autopistas del Sol historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 249.00 | 270.00 | 245.00 | 270.00 | 270.00 | 19,696 |
| 2022-11-30 | 243.00 | 254.50 | 235.00 | 243.00 | 243.00 | 7,992 |
| 2022-11-29 | 239.00 | 252.50 | 236.00 | 247.00 | 247.00 | 16,053 |
| 2022-11-28 | 240.00 | 240.50 | 236.00 | 239.50 | 239.50 | 2,681 |
| 2022-11-25 | 239.50 | 244.75 | 234.00 | 240.00 | 240.00 | 5,183 |
| 2022-11-24 | 216.00 | 239.75 | 216.00 | 238.00 | 238.00 | 6,292 |
| 2022-11-23 | 227.00 | 230.00 | 220.00 | 225.00 | 225.00 | 11,813 |
| 2022-11-22 | 235.00 | 236.00 | 212.00 | 222.00 | 222.00 | 14,300 |
| 2022-11-18 | 240.00 | 240.00 | 235.00 | 239.00 | 239.00 | 755 |
| 2022-11-17 | 235.00 | 240.00 | 226.50 | 234.00 | 234.00 | 3,504 |
| 2022-11-16 | 230.00 | 238.00 | 229.00 | 235.00 | 235.00 | 2,411 |
| 2022-11-15 | 236.00 | 240.00 | 226.00 | 239.50 | 239.50 | 8,375 |
| 2022-11-14 | 220.00 | 230.00 | 220.00 | 229.00 | 229.00 | 12,509 |
| 2022-11-11 | 229.00 | 240.00 | 225.00 | 230.50 | 230.50 | 37,024 |
| 2022-11-10 | 230.00 | 234.75 | 217.25 | 229.00 | 229.00 | 2,518 |
| 2022-11-09 | 226.00 | 238.00 | 219.00 | 224.00 | 224.00 | 21,101 |
| 2022-11-08 | 237.75 | 240.00 | 221.00 | 235.00 | 235.00 | 8,071 |
| 2022-11-07 | 242.00 | 245.00 | 235.00 | 241.00 | 241.00 | 3,096 |
| 2022-11-04 | 256.00 | 256.00 | 241.00 | 242.00 | 242.00 | 6,640 |
| 2022-11-03 | 260.00 | 260.00 | 246.00 | 251.50 | 251.50 | 15,697 |
| 2022-11-02 | 256.00 | 260.00 | 236.00 | 252.00 | 252.00 | 12,391 |
| 2022-11-01 | 244.00 | 255.00 | 235.00 | 248.25 | 248.25 | 11,598 |
| 2022-10-31 | 243.00 | 246.00 | 238.00 | 242.00 | 242.00 | 5,966 |
| 2022-10-28 | 240.00 | 241.50 | 240.00 | 240.00 | 240.00 | 3,911 |
| 2022-10-27 | 240.00 | 244.50 | 237.50 | 240.75 | 240.75 | 7,498 |
| 2022-10-26 | 243.25 | 245.00 | 238.00 | 243.00 | 243.00 | 6,580 |
| 2022-10-25 | 245.00 | 245.00 | 233.00 | 243.00 | 243.00 | 21,886 |
| 2022-10-24 | 235.00 | 260.00 | 234.00 | 242.25 | 242.25 | 11,981 |
| 2022-10-21 | 240.00 | 241.00 | 228.00 | 236.50 | 236.50 | 1,348 |
| 2022-10-20 | 238.00 | 238.00 | 228.50 | 234.00 | 234.00 | 911 |
| 2022-10-19 | 235.00 | 241.50 | 228.25 | 236.75 | 236.75 | 11,275 |
| 2022-10-18 | 238.00 | 242.00 | 231.00 | 233.25 | 233.25 | 1,880 |
| 2022-10-17 | 229.00 | 246.00 | 229.00 | 239.25 | 239.25 | 4,135 |
| 2022-10-14 | 238.00 | 245.00 | 229.00 | 237.75 | 237.75 | 1,660 |
| 2022-10-13 | 234.00 | 244.00 | 225.00 | 238.50 | 238.50 | 9,479 |
| 2022-10-12 | 240.00 | 240.00 | 226.00 | 229.75 | 229.75 | 3,953 |
| 2022-10-11 | 255.00 | 269.00 | 236.00 | 239.75 | 239.75 | 15,390 |
| 2022-10-06 | 245.00 | 258.00 | 245.00 | 248.25 | 248.25 | 7,216 |
| 2022-10-05 | 238.00 | 247.00 | 234.00 | 245.00 | 245.00 | 10,424 |
| 2022-10-04 | 236.00 | 239.00 | 233.00 | 237.00 | 237.00 | 5,184 |
| 2022-10-03 | 229.50 | 236.00 | 226.00 | 234.50 | 234.50 | 5,350 |
| 2022-09-30 | 236.50 | 236.50 | 221.00 | 229.50 | 229.50 | 26,187 |
| 2022-09-29 | 220.00 | 236.00 | 220.00 | 230.00 | 230.00 | 12,756 |
| 2022-09-28 | 226.00 | 226.75 | 219.00 | 224.25 | 224.25 | 11,456 |
| 2022-09-27 | 229.00 | 235.00 | 220.00 | 223.25 | 223.25 | 6,441 |
| 2022-09-26 | 238.50 | 238.50 | 225.00 | 229.00 | 229.00 | 2,826 |
| 2022-09-23 | 233.50 | 234.00 | 224.00 | 231.00 | 231.00 | 3,650 |
| 2022-09-22 | 233.00 | 239.00 | 230.00 | 233.50 | 233.50 | 6,384 |
| 2022-09-21 | 250.00 | 250.00 | 225.00 | 238.75 | 238.75 | 7,280 |
| 2022-09-20 | 242.00 | 253.00 | 242.00 | 246.00 | 246.00 | 10,797 |
| 2022-09-19 | 242.50 | 254.50 | 242.50 | 248.25 | 248.25 | 11,111 |
| 2022-09-16 | 239.00 | 240.00 | 226.50 | 240.00 | 240.00 | 36,053 |
| 2022-09-15 | 282.50 | 282.50 | 225.00 | 229.25 | 229.25 | 149,258 |
| 2022-09-14 | 280.00 | 295.00 | 273.00 | 292.00 | 292.00 | 9,676 |
| 2022-09-13 | 280.00 | 292.00 | 265.00 | 284.00 | 284.00 | 8,757 |
| 2022-09-12 | 280.00 | 295.00 | 280.00 | 291.00 | 291.00 | 5,973 |
| 2022-09-09 | 276.00 | 297.50 | 275.00 | 290.00 | 290.00 | 4,972 |
| 2022-09-08 | 273.00 | 284.00 | 272.00 | 281.00 | 281.00 | 4,334 |
| 2022-09-07 | 273.50 | 282.00 | 269.00 | 276.50 | 276.50 | 7,790 |
| 2022-09-06 | 283.00 | 284.50 | 272.00 | 272.00 | 272.00 | 7,674 |
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.