Autopistas del Sol historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 114.50 | 114.50 | 111.00 | 111.50 | 106.78 | 3,844 |
| 2021-12-07 | 110.25 | 114.00 | 110.00 | 114.00 | 109.17 | 10,380 |
| 2021-12-06 | 112.50 | 112.75 | 108.25 | 111.75 | 107.01 | 572 |
| 2021-12-03 | 112.00 | 113.50 | 105.50 | 111.00 | 106.30 | 4,167 |
| 2021-12-02 | 113.00 | 114.00 | 110.25 | 111.00 | 106.30 | 9,505 |
| 2021-12-01 | 110.00 | 112.00 | 110.00 | 111.00 | 106.30 | 9,794 |
| 2021-11-30 | 109.00 | 109.00 | 107.00 | 107.00 | 102.47 | 194 |
| 2021-11-29 | 104.25 | 110.00 | 104.25 | 107.25 | 102.71 | 2,419 |
| 2021-11-26 | 106.00 | 106.75 | 102.00 | 104.25 | 99.832 | 7,661 |
| 2021-11-25 | 109.00 | 110.75 | 107.00 | 110.75 | 106.06 | 5,695 |
| 2021-11-24 | 109.75 | 110.75 | 108.00 | 109.00 | 104.38 | 4,976 |
| 2021-11-23 | 113.00 | 113.00 | 107.50 | 111.00 | 106.30 | 4,445 |
| 2021-11-19 | 111.00 | 114.25 | 110.00 | 112.00 | 107.25 | 14,668 |
| 2021-11-18 | 112.50 | 116.00 | 110.00 | 113.25 | 108.45 | 7,852 |
| 2021-11-17 | 114.00 | 114.00 | 109.00 | 112.75 | 107.97 | 21,575 |
| 2021-11-16 | 113.50 | 113.75 | 110.00 | 110.75 | 106.06 | 3,416 |
| 2021-11-15 | 110.00 | 116.00 | 110.00 | 113.50 | 108.69 | 2,642 |
| 2021-11-12 | 116.25 | 116.50 | 109.50 | 113.00 | 108.21 | 6,871 |
| 2021-11-11 | 116.00 | 116.75 | 114.00 | 116.00 | 111.08 | 17,453 |
| 2021-11-10 | 114.00 | 115.00 | 112.00 | 114.50 | 109.65 | 26,916 |
| 2021-11-09 | 113.00 | 114.50 | 112.50 | 113.00 | 108.21 | 21,669 |
| 2021-11-08 | 113.00 | 114.00 | 108.00 | 113.25 | 108.45 | 19,813 |
| 2021-11-05 | 106.00 | 111.25 | 106.00 | 110.75 | 106.06 | 34,245 |
| 2021-11-04 | 106.00 | 106.00 | 101.00 | 105.50 | 101.03 | 10,551 |
| 2021-11-03 | 107.50 | 108.25 | 104.50 | 105.75 | 101.27 | 20,807 |
| 2021-11-02 | 109.75 | 109.75 | 105.00 | 106.25 | 101.75 | 6,431 |
| 2021-11-01 | 108.00 | 109.75 | 104.50 | 109.00 | 104.38 | 4,262 |
| 2021-10-29 | 107.00 | 107.50 | 104.50 | 105.50 | 101.03 | 7,681 |
| 2021-10-28 | 106.00 | 107.75 | 106.00 | 107.25 | 102.71 | 7,773 |
| 2021-10-27 | 115.00 | 115.00 | 104.25 | 106.75 | 102.23 | 20,904 |
| 2021-10-26 | 114.00 | 115.75 | 111.00 | 111.25 | 106.54 | 16,218 |
| 2021-10-25 | 109.50 | 114.25 | 107.00 | 112.25 | 107.49 | 31,874 |
| 2021-10-22 | 103.50 | 108.00 | 102.00 | 106.25 | 101.75 | 34,761 |
| 2021-10-21 | 103.00 | 105.50 | 103.00 | 103.75 | 99.354 | 19,110 |
| 2021-10-20 | 101.75 | 104.50 | 101.00 | 103.25 | 98.875 | 19,527 |
| 2021-10-19 | 97.500 | 102.00 | 97.500 | 99.700 | 95.475 | 22,397 |
| 2021-10-18 | 96.400 | 98.800 | 96.400 | 97.900 | 93.751 | 12,718 |
| 2021-10-15 | 95.500 | 97.000 | 95.300 | 96.400 | 92.315 | 9,334 |
| 2021-10-14 | 92.300 | 95.900 | 92.000 | 95.800 | 91.740 | 32,600 |
← NewerPage 21 of 21 · 1,239 trading days
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.