Autopistas del Sol historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 270.00 | 285.00 | 265.00 | 282.00 | 282.00 | 5,825 |
| 2022-09-02 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-09-01 | 282.00 | 283.00 | 264.00 | 270.00 | 270.00 | 14,145 |
| 2022-08-31 | 297.00 | 320.00 | 280.00 | 283.00 | 283.00 | 21,110 |
| 2022-08-30 | 298.00 | 318.00 | 296.00 | 298.50 | 298.50 | 14,298 |
| 2022-08-29 | 273.00 | 300.00 | 273.00 | 299.50 | 299.50 | 18,553 |
| 2022-08-26 | 266.00 | 280.00 | 260.00 | 273.00 | 273.00 | 11,447 |
| 2022-08-25 | 255.00 | 265.00 | 249.00 | 264.00 | 264.00 | 24,140 |
| 2022-08-24 | 243.00 | 253.00 | 242.00 | 249.25 | 249.25 | 9,306 |
| 2022-08-23 | 242.00 | 244.00 | 238.00 | 243.75 | 243.75 | 7,233 |
| 2022-08-22 | 242.75 | 243.00 | 238.00 | 240.50 | 240.50 | 1,591 |
| 2022-08-19 | 247.00 | 247.00 | 235.00 | 240.75 | 240.75 | 3,425 |
| 2022-08-18 | 234.00 | 247.00 | 225.00 | 244.25 | 244.25 | 9,469 |
| 2022-08-17 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | 1,811 |
| 2022-08-16 | 236.50 | 236.50 | 225.00 | 231.50 | 231.50 | 733 |
| 2022-08-12 | 231.25 | 234.50 | 226.00 | 232.25 | 232.25 | 6,145 |
| 2022-08-11 | 233.25 | 233.50 | 225.00 | 231.25 | 231.25 | 1,675 |
| 2022-08-10 | 232.00 | 236.50 | 230.00 | 233.50 | 233.50 | 2,077 |
| 2022-08-09 | 236.00 | 236.00 | 228.50 | 230.50 | 230.50 | 2,825 |
| 2022-08-08 | 226.00 | 236.00 | 222.00 | 235.75 | 235.75 | 5,995 |
| 2022-08-05 | 214.00 | 229.00 | 208.00 | 225.25 | 225.25 | 7,904 |
| 2022-08-04 | 215.00 | 219.00 | 212.00 | 217.00 | 217.00 | 6,957 |
| 2022-08-03 | 212.00 | 214.00 | 200.00 | 212.25 | 212.25 | 2,770 |
| 2022-08-02 | 207.00 | 211.50 | 203.00 | 208.75 | 208.75 | 4,652 |
| 2022-08-01 | 211.00 | 211.00 | 198.00 | 207.00 | 207.00 | 4,537 |
| 2022-07-29 | 204.00 | 211.75 | 198.00 | 207.00 | 207.00 | 9,509 |
| 2022-07-28 | 194.00 | 204.00 | 188.75 | 203.00 | 203.00 | 10,529 |
| 2022-07-27 | 177.75 | 199.00 | 177.75 | 195.00 | 195.00 | 4,749 |
| 2022-07-26 | 174.00 | 178.75 | 174.00 | 177.50 | 177.50 | 3,196 |
| 2022-07-25 | 173.00 | 177.00 | 163.00 | 176.75 | 176.75 | 3,644 |
| 2022-07-22 | 172.50 | 174.00 | 167.00 | 172.50 | 172.50 | 1,384 |
| 2022-07-21 | 165.50 | 172.50 | 162.00 | 170.75 | 170.75 | 3,489 |
| 2022-07-20 | 160.25 | 168.50 | 160.25 | 164.75 | 164.75 | 13,595 |
| 2022-07-19 | 171.00 | 173.00 | 164.00 | 165.25 | 165.25 | 15,902 |
| 2022-07-18 | 170.00 | 170.00 | 162.00 | 169.25 | 169.25 | 2,908 |
| 2022-07-15 | 165.00 | 169.00 | 161.00 | 165.25 | 165.25 | 7,897 |
| 2022-07-14 | 160.00 | 164.00 | 153.25 | 163.25 | 163.25 | 11,903 |
| 2022-07-13 | 157.00 | 163.00 | 150.00 | 156.00 | 156.00 | 7,229 |
| 2022-07-12 | 154.00 | 157.00 | 152.00 | 155.00 | 155.00 | 3,334 |
| 2022-07-11 | 157.00 | 158.00 | 151.00 | 154.25 | 154.25 | 9,509 |
| 2022-07-08 | 152.00 | 157.00 | 150.00 | 154.00 | 154.00 | 7,923 |
| 2022-07-07 | 138.00 | 155.00 | 138.00 | 151.00 | 151.00 | 12,579 |
| 2022-07-06 | 133.50 | 145.00 | 129.00 | 138.25 | 138.25 | 12,131 |
| 2022-07-05 | 132.75 | 134.75 | 128.25 | 132.00 | 132.00 | 4,477 |
| 2022-07-04 | 125.00 | 131.00 | 125.00 | 129.50 | 129.50 | 6,337 |
| 2022-07-01 | 129.50 | 129.50 | 127.00 | 128.00 | 128.00 | 3,293 |
| 2022-06-30 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 2,520 |
| 2022-06-29 | 128.00 | 128.00 | 127.25 | 128.00 | 128.00 | 473 |
| 2022-06-28 | 130.00 | 130.00 | 127.00 | 127.75 | 127.75 | 1,807 |
| 2022-06-27 | 127.75 | 128.00 | 125.00 | 126.50 | 126.50 | 2,455 |
| 2022-06-24 | 127.00 | 127.50 | 126.00 | 126.50 | 126.50 | 2,082 |
| 2022-06-23 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | 5,563 |
| 2022-06-22 | 130.50 | 130.50 | 125.00 | 126.00 | 126.00 | 3,731 |
| 2022-06-21 | 128.50 | 129.50 | 125.00 | 129.25 | 129.25 | 4,766 |
| 2022-06-16 | 129.00 | 129.00 | 124.75 | 126.00 | 126.00 | 1,598 |
| 2022-06-15 | 125.00 | 130.00 | 125.00 | 127.50 | 127.50 | 4,509 |
| 2022-06-14 | 130.75 | 130.75 | 125.00 | 126.00 | 126.00 | 7,553 |
| 2022-06-13 | 135.25 | 135.25 | 130.00 | 130.75 | 130.75 | 4,504 |
| 2022-06-10 | 136.50 | 136.50 | 134.00 | 135.50 | 135.50 | 2,886 |
| 2022-06-09 | 138.00 | 138.00 | 134.00 | 134.75 | 134.75 | 2,598 |
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.