Autopistas del Sol historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	145.75	145.75	140.00	145.00	138.86	1,249
2022-03-08	142.00	147.50	142.00	143.25	137.18	3,473
2022-03-07	146.00	147.50	141.25	143.00	136.94	6,670
2022-03-04	149.00	149.00	146.00	147.75	141.49	1,779
2022-03-03	155.00	155.00	147.00	148.25	141.97	6,851
2022-03-02	156.00	156.00	143.00	153.00	146.52	10,730
2022-02-25	144.00	170.00	140.00	156.00	149.39	17,268
2022-02-24	144.00	144.00	133.00	140.75	134.79	10,574
2022-02-23	141.75	145.75	137.00	145.25	139.10	5,194
2022-02-22	137.00	146.00	137.00	141.75	135.74	50,277
2022-02-21	126.00	139.00	126.00	136.25	130.48	33,163
2022-02-18	128.00	130.00	125.00	127.00	121.62	35,242
2022-02-17	127.00	130.00	125.00	125.50	120.18	11,458
2022-02-16	122.50	126.75	122.50	125.75	120.42	4,408
2022-02-15	126.75	126.75	120.00	124.75	119.46	11,323
2022-02-14	126.00	128.25	120.00	123.75	118.51	28,498
2022-02-11	124.00	126.50	121.50	125.00	119.70	13,612
2022-02-10	128.00	128.00	122.50	123.50	118.27	6,991
2022-02-09	125.00	125.00	121.00	124.75	119.46	2,167
2022-02-08	125.50	125.50	122.00	122.50	117.31	1,746
2022-02-07	122.00	124.00	121.00	124.00	118.75	4,625
2022-02-04	120.00	125.00	120.00	124.00	118.75	2,957
2022-02-03	130.00	130.00	120.00	123.75	118.51	7,442
2022-02-02	119.50	128.00	119.00	124.00	118.75	40,329
2022-02-01	117.75	120.00	111.25	119.00	113.96	48,393
2022-01-31	110.75	117.00	109.00	115.00	110.13	43,015
2022-01-28	111.00	112.50	106.50	110.50	105.82	4,665
2022-01-27	108.75	109.50	108.50	108.50	103.90	390
2022-01-26	105.00	109.00	105.00	107.00	102.47	17,576
2022-01-25	104.00	105.00	101.00	104.50	100.07	7,118
2022-01-24	109.50	110.00	100.25	102.50	98.157	11,193
2022-01-21	107.25	108.00	105.00	107.00	102.47	10,680
2022-01-20	107.00	109.00	107.00	108.00	103.42	1,963
2022-01-19	107.00	109.00	107.00	109.00	104.38	2,159
2022-01-18	112.00	112.00	108.00	109.00	104.38	3,611
2022-01-17	111.00	111.00	108.50	108.50	103.90	1,635
2022-01-14	111.00	111.00	107.00	109.00	104.38	3,580
2022-01-13	109.75	111.00	109.75	110.00	105.34	5,751
2022-01-12	112.00	112.00	108.50	109.75	105.10	1,187
2022-01-11	111.00	112.00	108.75	110.00	105.34	2,557
2022-01-10	112.00	112.00	109.25	109.75	105.10	1,348
2022-01-07	113.00	113.00	109.00	109.50	104.86	931
2022-01-06	112.00	113.00	109.25	109.75	105.10	3,039
2022-01-05	110.00	112.75	109.50	111.50	106.78	2,967
2022-01-04	115.00	115.00	111.00	111.00	106.30	4,012
2022-01-03	116.00	116.00	112.00	113.75	108.93	9,243
2021-12-30	112.00	116.00	107.00	115.00	110.13	8,086
2021-12-29	115.50	115.50	109.00	111.75	107.01	4,622
2021-12-28	114.00	117.00	111.00	113.00	108.21	1,719
2021-12-27	115.00	119.00	111.25	113.50	108.69	16,355
2021-12-23	113.00	114.00	113.00	114.00	109.17	965
2021-12-22	115.00	115.00	113.00	113.00	108.21	2,239
2021-12-21	112.00	113.00	109.00	111.00	106.30	7,348
2021-12-20	114.00	114.00	107.75	108.25	103.66	2,648
2021-12-17	107.25	112.75	107.25	112.75	107.97	5,227
2021-12-16	111.00	113.00	111.00	111.75	107.01	1,008
2021-12-15	114.00	114.00	109.00	109.75	105.10	2,469
2021-12-14	110.00	112.75	109.00	110.75	106.06	3,576
2021-12-13	114.50	114.75	110.25	112.75	107.97	7,247
2021-12-10	114.00	114.75	108.50	114.25	109.41	4,758

← NewerPage 20 of 21 · 1,239 trading daysOlder →

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.