Metrogas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 275.00 | 300.00 | 275.00 | 296.00 | 296.00 | 40,918 |
| 2023-08-25 | 275.00 | 279.50 | 267.00 | 271.00 | 271.00 | 36,863 |
| 2023-08-24 | 262.50 | 273.00 | 262.50 | 269.00 | 269.00 | 25,955 |
| 2023-08-23 | 260.50 | 274.00 | 252.00 | 262.00 | 262.00 | 18,946 |
| 2023-08-22 | 253.00 | 270.00 | 249.50 | 260.50 | 260.50 | 24,630 |
| 2023-08-18 | 275.00 | 279.50 | 250.00 | 260.00 | 260.00 | 19,300 |
| 2023-08-17 | 255.00 | 285.00 | 255.00 | 270.50 | 270.50 | 43,227 |
| 2023-08-16 | 245.00 | 258.00 | 235.25 | 255.00 | 255.00 | 20,152 |
| 2023-08-15 | 220.00 | 247.50 | 215.00 | 239.75 | 239.75 | 40,829 |
| 2023-08-14 | 215.00 | 239.00 | 200.00 | 221.00 | 221.00 | 20,061 |
| 2023-08-11 | 220.00 | 224.75 | 214.00 | 215.75 | 215.75 | 22,561 |
| 2023-08-10 | 223.00 | 226.00 | 214.50 | 218.50 | 218.50 | 22,250 |
| 2023-08-09 | 217.00 | 222.00 | 212.50 | 221.00 | 221.00 | 17,699 |
| 2023-08-08 | 222.00 | 222.00 | 210.75 | 215.75 | 215.75 | 34,437 |
| 2023-08-07 | 221.00 | 222.50 | 212.00 | 214.50 | 214.50 | 25,862 |
| 2023-08-04 | 215.00 | 223.00 | 211.75 | 219.00 | 219.00 | 23,576 |
| 2023-08-03 | 214.00 | 219.00 | 205.00 | 215.00 | 215.00 | 20,379 |
| 2023-08-02 | 230.00 | 230.00 | 209.00 | 213.50 | 213.50 | 55,815 |
| 2023-08-01 | 222.00 | 230.00 | 222.00 | 228.00 | 228.00 | 24,869 |
| 2023-07-31 | 230.00 | 238.50 | 220.00 | 224.00 | 224.00 | 13,773 |
| 2023-07-28 | 228.00 | 230.00 | 225.00 | 229.75 | 229.75 | 36,794 |
| 2023-07-27 | 235.50 | 239.00 | 225.00 | 225.50 | 225.50 | 5,602 |
| 2023-07-26 | 240.00 | 240.00 | 235.00 | 235.50 | 235.50 | 12,154 |
| 2023-07-25 | 242.00 | 242.00 | 230.00 | 239.25 | 239.25 | 16,381 |
| 2023-07-24 | 243.00 | 246.00 | 234.00 | 241.25 | 241.25 | 15,113 |
| 2023-07-21 | 240.00 | 245.25 | 240.00 | 244.50 | 244.50 | 4,836 |
| 2023-07-20 | 250.00 | 250.00 | 229.00 | 237.25 | 237.25 | 4,357 |
| 2023-07-19 | 249.50 | 249.50 | 236.00 | 240.00 | 240.00 | 15,346 |
| 2023-07-18 | 240.00 | 242.00 | 232.00 | 240.00 | 240.00 | 37,043 |
| 2023-07-17 | 230.00 | 237.00 | 229.00 | 236.75 | 236.75 | 25,681 |
| 2023-07-14 | 232.00 | 233.00 | 225.25 | 229.50 | 229.50 | 4,919 |
| 2023-07-13 | 232.00 | 232.00 | 222.50 | 232.00 | 232.00 | 16,018 |
| 2023-07-12 | 233.50 | 233.50 | 225.00 | 229.00 | 229.00 | 21,807 |
| 2023-07-11 | 217.25 | 232.00 | 217.25 | 227.25 | 227.25 | 7,444 |
| 2023-07-10 | 223.00 | 231.00 | 217.00 | 221.00 | 221.00 | 21,423 |
| 2023-07-07 | 224.00 | 225.00 | 218.50 | 220.25 | 220.25 | 19,361 |
| 2023-07-06 | 236.00 | 239.00 | 216.50 | 225.50 | 225.50 | 61,766 |
| 2023-07-05 | 235.50 | 239.00 | 233.00 | 236.00 | 236.00 | 25,354 |
| 2023-07-04 | 235.00 | 238.00 | 230.25 | 235.50 | 235.50 | 12,352 |
| 2023-07-03 | 232.00 | 232.00 | 219.00 | 230.25 | 230.25 | 15,935 |
| 2023-06-30 | 236.00 | 236.00 | 231.00 | 232.00 | 232.00 | 25,596 |
| 2023-06-29 | 235.00 | 236.00 | 225.50 | 228.50 | 228.50 | 15,430 |
| 2023-06-28 | 230.00 | 238.00 | 225.75 | 233.75 | 233.75 | 33,606 |
| 2023-06-27 | 221.00 | 235.00 | 218.00 | 229.25 | 229.25 | 124,446 |
| 2023-06-26 | 202.50 | 232.00 | 199.75 | 226.50 | 226.50 | 228,375 |
| 2023-06-23 | 196.50 | 205.00 | 193.50 | 201.00 | 201.00 | 35,120 |
| 2023-06-22 | 205.00 | 206.00 | 196.00 | 198.50 | 198.50 | 17,214 |
| 2023-06-21 | 195.00 | 207.50 | 195.00 | 204.75 | 204.75 | 74,990 |
| 2023-06-16 | 196.00 | 196.00 | 187.00 | 190.50 | 190.50 | 50,447 |
| 2023-06-15 | 180.50 | 195.00 | 177.00 | 193.75 | 193.75 | 32,517 |
| 2023-06-14 | 183.00 | 189.00 | 181.00 | 184.25 | 184.25 | 16,018 |
| 2023-06-13 | 183.25 | 191.00 | 180.00 | 182.00 | 182.00 | 25,628 |
| 2023-06-12 | 190.00 | 193.00 | 177.00 | 183.25 | 183.25 | 19,267 |
| 2023-06-09 | 197.00 | 197.00 | 185.00 | 187.25 | 187.25 | 12,848 |
| 2023-06-08 | 189.75 | 197.00 | 189.75 | 194.75 | 194.75 | 58,061 |
| 2023-06-07 | 197.50 | 199.50 | 186.00 | 189.75 | 189.75 | 46,760 |
| 2023-06-06 | 196.00 | 200.00 | 190.00 | 196.75 | 196.75 | 31,159 |
| 2023-06-05 | 197.00 | 200.00 | 189.00 | 194.00 | 194.00 | 41,604 |
| 2023-06-02 | 186.00 | 194.00 | 186.00 | 193.00 | 193.00 | 37,646 |
| 2023-06-01 | 180.00 | 189.00 | 175.00 | 187.25 | 187.25 | 48,504 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.