Autopistas del Sol historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 139.75 | 139.75 | 136.00 | 136.25 | 136.25 | 376 |
| 2022-06-07 | 139.75 | 139.75 | 134.50 | 137.75 | 137.75 | 2,577 |
| 2022-06-06 | 137.25 | 140.00 | 135.00 | 136.75 | 136.75 | 1,041 |
| 2022-06-03 | 137.00 | 138.00 | 135.00 | 137.25 | 137.25 | 1,457 |
| 2022-06-02 | 137.00 | 137.00 | 133.00 | 136.00 | 136.00 | 4,680 |
| 2022-06-01 | 135.00 | 137.50 | 135.00 | 136.50 | 136.50 | 5,922 |
| 2022-05-31 | 137.50 | 137.50 | 131.25 | 135.00 | 135.00 | 14,130 |
| 2022-05-30 | 133.25 | 137.50 | 131.00 | 135.00 | 135.00 | 6,283 |
| 2022-05-27 | 132.25 | 133.00 | 131.00 | 133.00 | 133.00 | 2,456 |
| 2022-05-26 | 128.00 | 133.25 | 128.00 | 132.00 | 132.00 | 3,700 |
| 2022-05-24 | 131.00 | 132.00 | 125.00 | 132.00 | 132.00 | 2,124 |
| 2022-05-23 | 137.00 | 137.50 | 133.00 | 133.50 | 127.84 | 7,871 |
| 2022-05-20 | 136.75 | 136.75 | 136.00 | 136.00 | 130.24 | 650 |
| 2022-05-19 | 135.00 | 138.00 | 134.00 | 136.75 | 130.96 | 1,234 |
| 2022-05-17 | 141.00 | 141.00 | 134.00 | 136.00 | 130.24 | 3,720 |
| 2022-05-16 | 137.00 | 139.50 | 135.50 | 137.00 | 131.19 | 4,238 |
| 2022-05-13 | 137.00 | 140.00 | 136.25 | 137.00 | 131.19 | 849 |
| 2022-05-12 | 137.00 | 137.00 | 136.50 | 137.00 | 131.19 | 1,078 |
| 2022-05-11 | 132.00 | 142.00 | 130.00 | 137.00 | 131.19 | 6,942 |
| 2022-05-10 | 130.00 | 131.75 | 128.50 | 130.50 | 124.97 | 19,182 |
| 2022-05-09 | 132.00 | 135.00 | 129.50 | 130.25 | 124.73 | 7,110 |
| 2022-05-06 | 133.50 | 133.50 | 132.00 | 132.00 | 126.41 | 709 |
| 2022-05-05 | 132.25 | 137.00 | 130.00 | 131.25 | 125.69 | 11,143 |
| 2022-05-04 | 137.00 | 141.00 | 134.00 | 137.00 | 131.19 | 7,885 |
| 2022-05-03 | 142.50 | 143.50 | 133.00 | 138.00 | 132.15 | 5,486 |
| 2022-05-02 | 144.00 | 147.50 | 140.00 | 140.25 | 134.31 | 2,949 |
| 2022-04-29 | 140.00 | 146.75 | 139.00 | 144.00 | 137.90 | 13,304 |
| 2022-04-28 | 135.00 | 140.00 | 134.50 | 139.25 | 133.35 | 4,451 |
| 2022-04-27 | 133.00 | 137.00 | 131.50 | 134.50 | 128.80 | 13,099 |
| 2022-04-26 | 132.00 | 132.00 | 126.00 | 129.00 | 123.53 | 4,892 |
| 2022-04-25 | 125.75 | 132.00 | 125.25 | 130.50 | 124.97 | 11,782 |
| 2022-04-22 | 128.00 | 128.00 | 124.75 | 126.50 | 121.14 | 6,667 |
| 2022-04-21 | 130.00 | 130.00 | 124.00 | 126.25 | 120.90 | 10,648 |
| 2022-04-20 | 132.50 | 132.50 | 127.00 | 128.75 | 123.29 | 2,071 |
| 2022-04-19 | 128.00 | 130.50 | 128.00 | 128.25 | 122.82 | 1,489 |
| 2022-04-18 | 129.00 | 129.00 | 127.25 | 128.75 | 123.29 | 4,239 |
| 2022-04-13 | 131.00 | 133.00 | 129.00 | 129.00 | 123.53 | 7,329 |
| 2022-04-12 | 131.50 | 132.00 | 129.25 | 130.00 | 124.49 | 5,265 |
| 2022-04-11 | 133.00 | 133.00 | 129.00 | 130.50 | 124.97 | 5,718 |
| 2022-04-08 | 135.00 | 135.00 | 131.00 | 134.00 | 128.32 | 4,830 |
| 2022-04-07 | 135.00 | 136.00 | 133.50 | 134.50 | 128.80 | 1,844 |
| 2022-04-06 | 135.00 | 135.00 | 133.25 | 134.00 | 128.32 | 1,750 |
| 2022-04-05 | 137.00 | 137.50 | 136.00 | 136.25 | 130.48 | 608 |
| 2022-04-04 | 137.75 | 137.75 | 131.00 | 137.00 | 131.19 | 13,177 |
| 2022-04-01 | 138.00 | 138.75 | 134.50 | 137.00 | 131.19 | 4,299 |
| 2022-03-31 | 135.00 | 137.50 | 133.00 | 134.50 | 128.80 | 3,660 |
| 2022-03-30 | 137.00 | 137.50 | 130.00 | 134.25 | 128.56 | 5,037 |
| 2022-03-29 | 141.00 | 141.00 | 135.50 | 136.50 | 130.72 | 3,730 |
| 2022-03-28 | 140.25 | 140.25 | 137.50 | 137.50 | 131.67 | 2,728 |
| 2022-03-25 | 144.00 | 144.00 | 136.00 | 140.25 | 134.31 | 7,810 |
| 2022-03-23 | 139.75 | 139.75 | 136.25 | 137.75 | 131.91 | 2,565 |
| 2022-03-22 | 133.00 | 137.00 | 133.00 | 136.00 | 130.24 | 7,746 |
| 2022-03-21 | 135.00 | 139.50 | 132.00 | 134.25 | 128.56 | 12,535 |
| 2022-03-18 | 135.50 | 138.50 | 135.25 | 136.50 | 130.72 | 3,839 |
| 2022-03-17 | 133.75 | 137.00 | 133.75 | 135.25 | 129.52 | 9,015 |
| 2022-03-16 | 138.00 | 138.00 | 127.00 | 133.75 | 128.08 | 53,146 |
| 2022-03-15 | 140.00 | 141.00 | 133.00 | 134.75 | 129.04 | 2,683 |
| 2022-03-14 | 146.00 | 146.00 | 138.50 | 140.00 | 134.07 | 2,262 |
| 2022-03-11 | 147.75 | 147.75 | 140.00 | 145.25 | 139.10 | 3,600 |
| 2022-03-10 | 151.00 | 151.00 | 143.00 | 146.00 | 139.81 | 888 |
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.