Ecogas Inversiones S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 25,750.00 | 25,750.00 | 24,000.00 | 24,525.00 | 20,232.56 | 6,110 |
| 2025-08-13 | 25,525.00 | 26,000.00 | 24,775.00 | 25,350.00 | 20,913.17 | 5,638 |
| 2025-08-12 | 25,450.00 | 26,575.00 | 25,300.00 | 25,700.00 | 21,201.91 | 8,568 |
| 2025-08-11 | 26,000.00 | 27,000.00 | 25,350.00 | 25,825.00 | 21,305.03 | 5,714 |
| 2025-08-08 | 25,950.00 | 27,500.00 | 25,900.00 | 26,075.00 | 21,511.28 | 8,901 |
| 2025-08-07 | 27,875.00 | 27,875.00 | 26,000.00 | 26,775.00 | 22,088.76 | 7,105 |
| 2025-08-06 | 27,475.00 | 27,975.00 | 27,350.00 | 27,675.00 | 22,831.24 | 25,526 |
| 2025-08-05 | 26,500.00 | 27,775.00 | 26,200.00 | 27,075.00 | 22,336.25 | 7,621 |
| 2025-08-04 | 26,025.00 | 27,425.00 | 25,900.00 | 26,800.00 | 22,109.38 | 4,714 |
| 2025-08-01 | 26,875.00 | 26,875.00 | 26,000.00 | 26,200.00 | 21,614.40 | 9,800 |
| 2025-07-31 | 26,925.00 | 27,975.00 | 26,700.00 | 26,900.00 | 22,191.88 | 19,043 |
| 2025-07-30 | 28,375.00 | 28,375.00 | 27,000.00 | 27,700.00 | 22,851.86 | 14,834 |
| 2025-07-29 | 25,275.00 | 27,775.00 | 25,275.00 | 27,375.00 | 22,583.75 | 20,624 |
| 2025-07-28 | 24,700.00 | 26,350.00 | 24,700.00 | 26,225.00 | 21,635.02 | 9,738 |
| 2025-07-25 | 25,100.00 | 25,600.00 | 24,250.00 | 25,300.00 | 20,871.92 | 8,330 |
| 2025-07-24 | 24,475.00 | 24,500.00 | 23,650.00 | 24,325.00 | 20,067.57 | 7,545 |
| 2025-07-23 | 24,325.00 | 24,375.00 | 23,750.00 | 24,275.00 | 20,026.32 | 16,538 |
| 2025-07-22 | 25,400.00 | 25,400.00 | 23,200.00 | 23,850.00 | 19,675.70 | 11,018 |
| 2025-07-21 | 25,500.00 | 25,750.00 | 24,700.00 | 24,850.00 | 20,500.68 | 6,094 |
| 2025-07-18 | 25,500.00 | 25,800.00 | 25,125.00 | 25,325.00 | 20,892.54 | 7,169 |
| 2025-07-17 | 25,375.00 | 25,450.00 | 24,975.00 | 25,275.00 | 20,851.29 | 6,925 |
| 2025-07-16 | 25,400.00 | 25,650.00 | 24,625.00 | 24,900.00 | 20,541.93 | 2,415 |
| 2025-07-15 | 25,700.00 | 25,700.00 | 25,125.00 | 25,425.00 | 20,975.04 | 2,314 |
| 2025-07-14 | 25,250.00 | 25,875.00 | 24,750.00 | 25,350.00 | 20,913.17 | 2,921 |
| 2025-07-11 | 26,325.00 | 26,325.00 | 25,000.00 | 25,050.00 | 20,665.67 | 3,470 |
| 2025-07-10 | 26,100.00 | 26,100.00 | 25,350.00 | 26,025.00 | 21,470.03 | 3,712 |
| 2025-07-08 | 24,975.00 | 26,200.00 | 24,975.00 | 26,150.00 | 21,573.15 | 6,339 |
| 2025-07-07 | 26,150.00 | 26,400.00 | 24,800.00 | 24,950.00 | 20,583.18 | 6,773 |
| 2025-07-04 | 26,050.00 | 26,075.00 | 25,200.00 | 25,900.00 | 21,366.90 | 1,736 |
| 2025-07-03 | 25,625.00 | 26,125.00 | 25,025.00 | 25,500.00 | 21,036.91 | 3,419 |
| 2025-07-02 | 24,175.00 | 25,250.00 | 24,175.00 | 24,925.00 | 20,562.55 | 4,729 |
| 2025-07-01 | 25,050.00 | 25,675.00 | 24,050.00 | 24,700.00 | 20,376.93 | 8,953 |
| 2025-06-30 | 26,000.00 | 26,600.00 | 24,050.00 | 25,025.00 | 20,645.05 | 9,455 |
| 2025-06-27 | 25,700.00 | 26,500.00 | 25,325.00 | 25,950.00 | 21,408.15 | 2,209 |
| 2025-06-26 | 26,300.00 | 27,150.00 | 25,825.00 | 26,000.00 | 21,449.40 | 2,164 |
| 2025-06-25 | 26,125.00 | 26,750.00 | 24,775.00 | 26,075.00 | 21,511.28 | 4,857 |
| 2025-06-24 | 25,000.00 | 26,300.00 | 24,300.00 | 25,925.00 | 21,387.53 | 4,932 |
| 2025-06-23 | 25,000.00 | 25,000.00 | 23,500.00 | 24,300.00 | 20,046.94 | 10,168 |
| 2025-06-19 | 25,550.00 | 25,550.00 | 25,050.00 | 25,150.00 | 20,748.17 | 3,578 |
| 2025-06-18 | 26,000.00 | 26,475.00 | 25,425.00 | 25,475.00 | 21,016.29 | 6,586 |
| 2025-06-17 | 26,000.00 | 26,525.00 | 25,000.00 | 25,900.00 | 21,366.90 | 8,540 |
| 2025-06-13 | 28,100.00 | 28,100.00 | 25,900.00 | 26,175.00 | 21,593.77 | 7,883 |
| 2025-06-12 | 27,800.00 | 28,900.00 | 27,125.00 | 27,450.00 | 22,645.62 | 5,260 |
| 2025-06-11 | 29,125.00 | 29,125.00 | 27,600.00 | 27,875.00 | 22,996.23 | 14,019 |
| 2025-06-10 | 29,350.00 | 29,375.00 | 28,500.00 | 29,025.00 | 23,944.96 | 9,680 |
| 2025-06-09 | 29,725.00 | 29,725.00 | 27,900.00 | 28,475.00 | 23,491.22 | 8,650 |
| 2025-06-06 | 28,075.00 | 28,975.00 | 27,800.00 | 28,750.00 | 23,718.09 | 4,693 |
| 2025-06-05 | 28,125.00 | 29,000.00 | 26,700.00 | 27,825.00 | 22,954.99 | 5,796 |
| 2025-06-04 | 29,825.00 | 29,825.00 | 28,050.00 | 28,500.00 | 23,511.85 | 4,732 |
| 2025-06-03 | 28,725.00 | 29,900.00 | 27,725.00 | 28,750.00 | 23,718.09 | 7,486 |
| 2025-06-02 | 28,000.00 | 28,750.00 | 27,150.00 | 28,575.00 | 23,573.72 | 7,368 |
| 2025-05-30 | 28,800.00 | 28,850.00 | 27,550.00 | 28,575.00 | 23,573.72 | 5,785 |
| 2025-05-29 | 29,050.00 | 29,100.00 | 28,525.00 | 28,775.00 | 23,738.71 | 5,135 |
| 2025-05-28 | 28,900.00 | 29,000.00 | 28,250.00 | 28,875.00 | 23,821.21 | 11,095 |
| 2025-05-27 | 28,850.00 | 29,875.00 | 28,650.00 | 29,000.00 | 23,924.33 | 7,330 |
| 2025-05-26 | 28,500.00 | 29,475.00 | 28,050.00 | 28,975.00 | 23,903.71 | 3,394 |
| 2025-05-23 | 29,075.00 | 29,325.00 | 28,100.00 | 28,550.00 | 23,553.09 | 2,965 |
| 2025-05-22 | 29,425.00 | 29,975.00 | 28,500.00 | 28,975.00 | 23,903.71 | 3,743 |
| 2025-05-21 | 30,100.00 | 30,850.00 | 29,100.00 | 29,425.00 | 24,274.95 | 16,157 |
| 2025-05-20 | 29,775.00 | 31,175.00 | 29,150.00 | 30,000.00 | 24,749.31 | 17,082 |
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.