Ecogas Inversiones S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 30,250.00 | 32,250.00 | 30,125.00 | 30,500.00 | 25,161.80 | 15,464 |
| 2025-05-16 | 30,000.00 | 30,000.00 | 28,625.00 | 29,700.00 | 24,501.82 | 13,813 |
| 2025-05-15 | 28,000.00 | 29,925.00 | 26,300.00 | 28,975.00 | 23,903.71 | 36,382 |
| 2025-05-14 | 28,250.00 | 28,975.00 | 27,400.00 | 27,950.00 | 23,058.11 | 8,258 |
| 2025-05-13 | 27,500.00 | 29,000.00 | 27,175.00 | 28,350.00 | 23,388.10 | 12,296 |
| 2025-05-12 | 25,025.00 | 27,900.00 | 25,025.00 | 27,750.00 | 22,893.11 | 39,406 |
| 2025-05-09 | 23,950.00 | 24,975.00 | 22,575.00 | 24,700.00 | 20,376.93 | 20,184 |
| 2025-05-08 | 23,800.00 | 24,000.00 | 22,725.00 | 23,375.00 | 19,283.84 | 4,723 |
| 2025-05-07 | 23,875.00 | 24,375.00 | 22,825.00 | 23,300.00 | 19,221.96 | 5,168 |
| 2025-05-06 | 23,000.00 | 23,000.00 | 22,150.00 | 23,000.00 | 18,974.47 | 3,968 |
| 2025-05-05 | 23,375.00 | 23,375.00 | 21,900.00 | 22,025.00 | 18,170.12 | 3,778 |
| 2025-04-30 | 23,500.00 | 23,500.00 | 22,350.00 | 22,825.00 | 18,830.10 | 3,428 |
| 2025-04-29 | 23,000.00 | 23,450.00 | 22,325.00 | 23,325.00 | 19,242.59 | 2,577 |
| 2025-04-28 | 23,025.00 | 24,000.00 | 22,500.00 | 22,975.00 | 18,953.85 | 3,189 |
| 2025-04-25 | 23,525.00 | 24,000.00 | 22,750.00 | 23,375.00 | 19,283.84 | 5,138 |
| 2025-04-24 | 24,600.00 | 26,000.00 | 23,100.00 | 23,650.00 | 19,510.71 | 5,247 |
| 2025-04-23 | 22,625.00 | 24,650.00 | 22,625.00 | 24,450.00 | 20,170.69 | 15,363 |
| 2025-04-22 | 22,500.00 | 23,550.00 | 22,500.00 | 22,875.00 | 18,871.35 | 5,116 |
| 2025-04-21 | 23,000.00 | 23,000.00 | 20,925.00 | 21,925.00 | 18,087.62 | 17,038 |
| 2025-04-16 | 24,450.00 | 24,450.00 | 22,500.00 | 22,750.00 | 18,768.23 | 6,374 |
| 2025-04-15 | 24,550.00 | 25,250.00 | 23,600.00 | 24,725.00 | 20,397.56 | 9,422 |
| 2025-04-14 | 23,075.00 | 24,600.00 | 21,800.00 | 24,350.00 | 20,088.19 | 13,957 |
| 2025-04-11 | 20,350.00 | 21,650.00 | 20,350.00 | 21,025.00 | 17,345.14 | 16,555 |
| 2025-04-10 | 21,325.00 | 21,325.00 | 19,850.00 | 20,075.00 | 16,561.41 | 10,689 |
| 2025-04-09 | 20,050.00 | 21,700.00 | 18,300.00 | 21,275.00 | 17,551.39 | 42,233 |
| 2025-04-08 | 23,800.00 | 24,100.00 | 20,075.00 | 20,250.00 | 16,705.78 | 22,161 |
| 2025-04-07 | 22,750.00 | 23,800.00 | 22,100.00 | 22,700.00 | 18,726.98 | 8,060 |
| 2025-04-04 | 25,000.00 | 25,000.00 | 22,500.00 | 23,775.00 | 19,613.83 | 7,549 |
| 2025-04-03 | 26,450.00 | 26,450.00 | 25,250.00 | 25,900.00 | 21,366.90 | 3,814 |
| 2025-04-01 | 27,400.00 | 27,400.00 | 26,350.00 | 26,750.00 | 22,068.14 | 6,253 |
| 2025-03-31 | 26,500.00 | 27,475.00 | 25,400.00 | 26,475.00 | 21,841.27 | 5,121 |
| 2025-03-28 | 27,400.00 | 27,400.00 | 26,600.00 | 26,725.00 | 22,047.51 | 2,323 |
| 2025-03-27 | 27,900.00 | 28,575.00 | 26,625.00 | 27,500.00 | 22,686.87 | 20,503 |
| 2025-03-26 | 28,050.00 | 28,700.00 | 27,000.00 | 27,150.00 | 22,398.13 | 5,587 |
| 2025-03-25 | 27,700.00 | 28,500.00 | 27,000.00 | 28,100.00 | 23,181.85 | 13,152 |
| 2025-03-21 | 26,500.00 | 27,750.00 | 25,750.00 | 27,525.00 | 22,707.49 | 6,439 |
| 2025-03-20 | 27,000.00 | 27,500.00 | 26,100.00 | 26,200.00 | 21,614.40 | 4,509 |
| 2025-03-19 | 26,000.00 | 26,200.00 | 25,425.00 | 25,900.00 | 21,366.90 | 6,768 |
| 2025-03-18 | 26,800.00 | 26,800.00 | 25,125.00 | 25,450.00 | 20,995.67 | 8,897 |
| 2025-03-17 | 27,700.00 | 27,700.00 | 26,200.00 | 26,600.00 | 21,944.39 | 6,062 |
| 2025-03-14 | 27,100.00 | 27,700.00 | 26,725.00 | 26,925.00 | 22,212.51 | 5,755 |
| 2025-03-13 | 27,300.00 | 27,400.00 | 26,500.00 | 26,700.00 | 22,026.89 | 5,202 |
| 2025-03-12 | 27,000.00 | 27,975.00 | 26,600.00 | 27,350.00 | 22,563.12 | 16,327 |
| 2025-03-11 | 27,100.00 | 27,875.00 | 26,450.00 | 26,625.00 | 21,965.01 | 3,739 |
| 2025-03-10 | 28,750.00 | 28,750.00 | 25,700.00 | 26,950.00 | 22,233.13 | 7,952 |
| 2025-03-07 | 28,600.00 | 29,525.00 | 27,000.00 | 28,650.00 | 23,635.59 | 9,423 |
| 2025-03-06 | 30,100.00 | 30,100.00 | 28,500.00 | 28,725.00 | 23,697.47 | 4,986 |
| 2025-03-05 | 27,200.00 | 29,875.00 | 27,200.00 | 29,725.00 | 24,522.44 | 6,253 |
| 2025-02-28 | 28,850.00 | 29,200.00 | 27,525.00 | 28,075.00 | 23,161.23 | 7,555 |
| 2025-02-27 | 29,100.00 | 30,175.00 | 27,625.00 | 28,850.00 | 23,800.59 | 6,362 |
| 2025-02-26 | 29,975.00 | 30,900.00 | 29,000.00 | 29,100.00 | 24,006.83 | 5,226 |
| 2025-02-25 | 32,000.00 | 32,000.00 | 28,900.00 | 29,975.00 | 24,728.69 | 16,136 |
| 2025-02-24 | 32,000.00 | 32,700.00 | 30,550.00 | 31,200.00 | 25,739.28 | 9,919 |
| 2025-02-21 | 32,600.00 | 33,700.00 | 30,525.00 | 31,375.00 | 25,883.65 | 7,967 |
| 2025-02-20 | 32,300.00 | 32,700.00 | 32,000.00 | 32,300.00 | 26,646.76 | 12,913 |
| 2025-02-19 | 32,200.00 | 32,600.00 | 31,950.00 | 32,150.00 | 26,523.01 | 19,720 |
| 2025-02-18 | 29,725.00 | 32,500.00 | 29,725.00 | 31,850.00 | 26,275.52 | 20,443 |
| 2025-02-17 | 30,450.00 | 31,125.00 | 29,300.00 | 29,500.00 | 24,336.82 | 14,203 |
| 2025-02-14 | 32,500.00 | 32,500.00 | 31,000.00 | 31,900.00 | 26,316.77 | 12,355 |
| 2025-02-13 | 29,875.00 | 31,600.00 | 29,325.00 | 31,025.00 | 25,594.91 | 21,693 |
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.