Ecogas Inversiones S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3,425.00 | 3,425.00 | 3,105.00 | 3,290.00 | 2,714.17 | 388,705 |
| 2025-11-06 | 3,450.00 | 3,450.00 | 3,300.00 | 3,310.00 | 2,730.67 | 102,932 |
| 2025-11-05 | 3,395.00 | 3,485.00 | 3,325.00 | 3,390.00 | 2,796.67 | 415,171 |
| 2025-11-04 | 3,300.00 | 3,430.00 | 3,080.00 | 3,395.00 | 2,800.80 | 313,032 |
| 2025-11-03 | 3,275.00 | 3,550.00 | 3,205.00 | 3,305.00 | 2,726.55 | 441,872 |
| 2025-10-31 | 2,960.00 | 3,360.00 | 2,920.00 | 3,275.00 | 2,701.80 | 527,597 |
| 2025-10-30 | 2,985.00 | 3,080.00 | 2,840.00 | 3,030.00 | 2,499.68 | 408,906 |
| 2025-10-29 | 2,755.00 | 3,010.00 | 2,755.00 | 2,955.00 | 2,437.81 | 694,236 |
| 2025-10-28 | 2,555.00 | 2,940.00 | 2,555.00 | 2,735.00 | 2,256.31 | 486,098 |
| 2025-10-27 | 2,500.00 | 2,795.00 | 2,500.00 | 2,625.00 | 2,165.56 | 750,359 |
| 2025-10-24 | 1,990.00 | 2,070.00 | 1,970.00 | 2,030.00 | 1,674.70 | 195,061 |
| 2025-10-23 | 1,870.00 | 2,045.00 | 1,870.00 | 2,010.00 | 1,658.20 | 230,090 |
| 2025-10-22 | 1,905.00 | 1,950.00 | 1,800.00 | 1,915.00 | 1,579.83 | 243,362 |
| 2025-10-21 | 1,900.00 | 1,945.00 | 1,835.00 | 1,915.00 | 1,579.83 | 269,055 |
| 2025-10-20 | 1,900.00 | 1,950.00 | 1,850.00 | 1,885.00 | 1,555.08 | 157,317 |
| 2025-10-17 | 1,830.00 | 1,910.00 | 1,805.00 | 1,895.00 | 1,563.33 | 308,245 |
| 2025-10-16 | 1,765.00 | 1,850.00 | 1,765.00 | 1,810.00 | 1,493.21 | 206,930 |
| 2025-10-15 | 1,800.00 | 1,890.00 | 1,735.00 | 1,770.00 | 1,460.21 | 385,535 |
| 2025-10-14 | 1,950.00 | 2,005.00 | 1,630.00 | 1,780.00 | 1,468.46 | 397,591 |
| 2025-10-13 | 1,765.00 | 1,945.00 | 1,750.00 | 1,930.00 | 1,592.21 | 281,662 |
| 2025-10-10 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,522.08 | 0 |
| 2025-10-09 | 1,640.00 | 1,910.00 | 1,625.00 | 1,845.00 | 1,522.08 | 557,426 |
| 2025-10-08 | 1,650.00 | 1,655.00 | 1,545.00 | 1,620.00 | 1,336.46 | 417,614 |
| 2025-10-07 | 1,655.00 | 1,690.00 | 1,600.00 | 1,605.00 | 1,324.09 | 286,908 |
| 2025-10-06 | 1,600.00 | 1,670.00 | 1,565.00 | 1,655.00 | 1,365.34 | 173,457 |
| 2025-10-03 | 1,665.00 | 1,705.00 | 1,550.00 | 1,615.00 | 1,332.34 | 683,560 |
| 2025-10-02 | 1,595.00 | 1,745.00 | 1,550.00 | 1,665.00 | 1,373.59 | 375,314 |
| 2025-10-01 | 1,600.00 | 1,645.00 | 1,570.00 | 1,600.00 | 1,319.96 | 153,009 |
| 2025-09-30 | 1,735.00 | 1,735.00 | 1,610.00 | 1,630.00 | 1,344.71 | 224,773 |
| 2025-09-29 | 1,755.00 | 1,815.00 | 1,680.00 | 1,715.00 | 1,414.84 | 112,385 |
| 2025-09-26 | 1,880.00 | 1,925.00 | 1,675.00 | 1,750.00 | 1,443.71 | 351,800 |
| 2025-09-25 | 2,050.00 | 2,050.00 | 1,835.00 | 1,870.00 | 1,542.71 | 80,546 |
| 2025-09-24 | 2,060.00 | 2,075.00 | 1,940.00 | 2,030.00 | 1,674.70 | 318,009 |
| 2025-09-23 | 1,910.00 | 2,100.00 | 1,805.00 | 1,935.00 | 1,596.33 | 420,305 |
| 2025-09-22 | 1,620.00 | 1,875.00 | 1,620.00 | 1,840.00 | 1,517.96 | 298,662 |
| 2025-09-19 | 1,565.00 | 1,580.00 | 1,385.00 | 1,520.00 | 1,253.97 | 356,264 |
| 2025-09-18 | 1,790.00 | 1,790.00 | 1,500.00 | 1,520.00 | 1,253.97 | 926,373 |
| 2025-09-17 | 1,770.00 | 1,835.00 | 1,760.00 | 1,790.00 | 1,476.71 | 45,540 |
| 2025-09-16 | 1,755.00 | 1,825.00 | 1,750.00 | 1,790.00 | 1,476.71 | 98,657 |
| 2025-09-15 | 1,705.00 | 1,770.00 | 1,655.00 | 1,740.00 | 1,435.46 | 230,138 |
| 2025-09-12 | 1,865.00 | 1,895.00 | 1,700.00 | 1,725.00 | 1,423.09 | 212,793 |
| 2025-09-11 | 1,880.00 | 1,950.00 | 1,800.00 | 1,830.00 | 1,509.71 | 98,023 |
| 2025-09-10 | 1,755.00 | 1,865.00 | 1,720.00 | 1,840.00 | 1,517.96 | 188,703 |
| 2025-09-09 | 1,845.00 | 1,845.00 | 1,660.00 | 1,715.00 | 1,414.84 | 182,553 |
| 2025-09-08 | 1,900.00 | 1,900.00 | 1,620.00 | 1,775.00 | 1,464.33 | 218,768 |
| 2025-09-05 | 1,970.00 | 2,090.00 | 1,945.00 | 2,035.00 | 1,678.83 | 292,040 |
| 2025-09-04 | 1,960.00 | 2,020.00 | 1,960.00 | 1,970.00 | 1,625.20 | 179,121 |
| 2025-09-03 | 2,080.00 | 2,085.00 | 1,955.00 | 1,965.00 | 1,621.08 | 100,596 |
| 2025-09-02 | 2,170.00 | 2,170.00 | 1,975.00 | 2,030.00 | 1,674.70 | 151,907 |
| 2025-09-01 | 2,225.00 | 2,280.00 | 2,040.00 | 2,075.00 | 1,711.83 | 66,149 |
| 2025-08-29 | 2,250.00 | 2,250.00 | 2,070.00 | 2,140.00 | 1,765.45 | 78,090 |
| 2025-08-28 | 2,160.00 | 2,200.00 | 2,120.00 | 2,155.00 | 1,777.83 | 178,989 |
| 2025-08-27 | 2,250.00 | 2,250.00 | 2,070.00 | 2,110.00 | 1,740.70 | 116,685 |
| 2025-08-26 | 2,155.00 | 2,235.00 | 2,075.00 | 2,205.00 | 1,819.07 | 307,066 |
| 2025-08-25 | 2,330.00 | 2,330.00 | 2,120.00 | 2,165.00 | 1,786.08 | 174,742 |
| 2025-08-22 | 2,375.00 | 2,435.00 | 2,320.00 | 2,360.00 | 1,946.95 | 75,751 |
| 2025-08-21 | 2,395.00 | 2,495.00 | 2,355.00 | 2,390.00 | 1,971.70 | 53,581 |
| 2025-08-20 | 2,530.00 | 2,555.00 | 2,395.00 | 2,425.00 | 2,000.57 | 134,747 |
| 2025-08-19 | 2,600.00 | 2,620.00 | 2,440.00 | 2,475.00 | 2,041.82 | 156,013 |
| 2025-08-18 | 24,725.00 | 25,800.00 | 23,050.00 | 25,025.00 | 20,645.05 | 14,688 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 333.1155 ARS |
| 2025-11-13 | 263.3579 ARS |
| 2025-04-16 | 100,000.0000 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.