Metrogas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 2,180.00 | 2,250.00 | 2,127.00 | 2,202.00 | 2,202.00 | 649,808 |
| 2026-07-22 | 2,150.00 | 2,256.00 | 2,150.00 | 2,223.00 | 2,223.00 | 657,471 |
| 2026-07-21 | 2,026.00 | 2,165.00 | 1,986.00 | 2,150.00 | 2,150.00 | 764,291 |
| 2026-07-20 | 1,950.00 | 2,014.00 | 1,896.00 | 2,005.00 | 2,005.00 | 273,500 |
| 2026-07-17 | 1,931.00 | 1,949.00 | 1,825.00 | 1,923.00 | 1,923.00 | 553,458 |
| 2026-07-16 | 2,145.00 | 2,145.00 | 2,010.00 | 2,017.00 | 1,841.31 | 441,620 |
| 2026-07-15 | 2,045.00 | 2,138.00 | 2,045.00 | 2,117.00 | 1,932.60 | 277,893 |
| 2026-07-14 | 1,916.00 | 2,049.00 | 1,916.00 | 2,042.00 | 1,864.13 | 330,833 |
| 2026-07-13 | 1,915.00 | 1,975.00 | 1,910.00 | 1,935.00 | 1,766.45 | 95,204 |
| 2026-07-10 | 1,990.00 | 1,990.00 | 1,887.00 | 1,942.00 | 1,942.00 | 77,461 |
| 2026-07-09 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 0 |
| 2026-07-08 | 1,977.00 | 2,020.00 | 1,915.00 | 1,923.00 | 1,923.00 | 230,791 |
| 2026-07-07 | 2,043.00 | 2,060.00 | 1,980.00 | 1,983.00 | 1,983.00 | 176,008 |
| 2026-07-06 | 1,980.00 | 2,045.00 | 1,951.00 | 2,040.00 | 2,040.00 | 380,639 |
| 2026-07-03 | 1,925.00 | 1,975.00 | 1,902.00 | 1,966.00 | 1,966.00 | 204,169 |
| 2026-07-02 | 1,870.00 | 1,919.00 | 1,870.00 | 1,904.00 | 1,904.00 | 300,296 |
| 2026-07-01 | 1,900.00 | 1,910.00 | 1,860.00 | 1,866.00 | 1,866.00 | 163,784 |
| 2026-06-30 | 1,909.00 | 1,954.00 | 1,870.00 | 1,881.00 | 1,881.00 | 180,824 |
| 2026-06-29 | 1,804.00 | 1,910.00 | 1,804.00 | 1,897.00 | 1,897.00 | 440,973 |
| 2026-06-26 | 1,800.00 | 1,839.00 | 1,783.00 | 1,801.00 | 1,801.00 | 266,241 |
| 2026-06-25 | 1,841.00 | 1,898.00 | 1,792.00 | 1,797.00 | 1,797.00 | 239,354 |
| 2026-06-24 | 1,968.00 | 1,968.00 | 1,840.00 | 1,845.00 | 1,845.00 | 418,804 |
| 2026-06-23 | 1,935.00 | 1,975.00 | 1,915.00 | 1,947.00 | 1,947.00 | 121,673 |
| 2026-06-22 | 1,953.00 | 1,987.00 | 1,915.00 | 1,935.00 | 1,935.00 | 84,404 |
| 2026-06-19 | 1,976.00 | 1,976.00 | 1,915.00 | 1,953.00 | 1,953.00 | 98,942 |
| 2026-06-18 | 1,960.00 | 2,000.00 | 1,955.00 | 1,965.00 | 1,965.00 | 206,402 |
| 2026-06-17 | 1,901.00 | 1,990.00 | 1,901.00 | 1,954.00 | 1,954.00 | 479,613 |
| 2026-06-16 | 1,960.00 | 2,015.00 | 1,885.00 | 1,900.00 | 1,900.00 | 273,030 |
| 2026-06-15 | 1,967.00 | 1,967.00 | 1,967.00 | 1,967.00 | 1,967.00 | 0 |
| 2026-06-12 | 2,001.00 | 2,043.00 | 1,951.00 | 1,967.00 | 1,967.00 | 418,067 |
| 2026-06-11 | 1,920.00 | 2,024.00 | 1,920.00 | 2,011.00 | 2,011.00 | 749,764 |
| 2026-06-10 | 1,930.00 | 1,944.00 | 1,882.00 | 1,917.00 | 1,917.00 | 190,820 |
| 2026-06-09 | 1,990.00 | 2,000.00 | 1,895.00 | 1,927.00 | 1,927.00 | 363,106 |
| 2026-06-08 | 1,900.00 | 1,975.00 | 1,899.00 | 1,970.00 | 1,970.00 | 176,668 |
| 2026-06-05 | 1,957.00 | 1,994.00 | 1,870.00 | 1,899.00 | 1,899.00 | 159,085 |
| 2026-06-04 | 1,937.00 | 2,020.00 | 1,911.00 | 1,956.00 | 1,956.00 | 249,473 |
| 2026-06-03 | 1,998.00 | 1,998.00 | 1,910.00 | 1,949.00 | 1,949.00 | 249,029 |
| 2026-06-02 | 2,120.00 | 2,120.00 | 1,990.00 | 2,001.00 | 2,001.00 | 590,280 |
| 2026-06-01 | 2,100.00 | 2,170.00 | 2,060.00 | 2,086.00 | 2,086.00 | 495,446 |
| 2026-05-29 | 2,039.00 | 2,110.00 | 2,012.00 | 2,099.00 | 2,099.00 | 284,454 |
| 2026-05-28 | 2,100.00 | 2,209.00 | 2,005.00 | 2,034.00 | 2,034.00 | 495,976 |
| 2026-05-27 | 1,886.00 | 2,079.00 | 1,880.00 | 2,070.00 | 2,070.00 | 588,276 |
| 2026-05-26 | 1,908.00 | 1,936.00 | 1,895.00 | 1,908.00 | 1,908.00 | 233,618 |
| 2026-05-25 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 0 |
| 2026-05-22 | 1,886.00 | 1,915.00 | 1,842.00 | 1,894.00 | 1,894.00 | 147,324 |
| 2026-05-21 | 1,861.00 | 1,919.00 | 1,845.00 | 1,889.00 | 1,889.00 | 229,333 |
| 2026-05-20 | 1,880.00 | 1,940.00 | 1,842.00 | 1,888.00 | 1,888.00 | 240,316 |
| 2026-05-19 | 1,783.00 | 1,885.00 | 1,750.00 | 1,866.00 | 1,866.00 | 374,941 |
| 2026-05-18 | 1,690.00 | 1,800.00 | 1,640.00 | 1,783.00 | 1,783.00 | 307,914 |
| 2026-05-15 | 1,750.00 | 1,770.00 | 1,680.00 | 1,686.00 | 1,686.00 | 313,154 |
| 2026-05-14 | 1,730.00 | 1,759.00 | 1,704.00 | 1,747.00 | 1,747.00 | 183,065 |
| 2026-05-13 | 1,780.00 | 1,800.00 | 1,700.00 | 1,733.00 | 1,733.00 | 296,289 |
| 2026-05-12 | 1,833.00 | 1,835.00 | 1,761.00 | 1,778.00 | 1,778.00 | 126,261 |
| 2026-05-11 | 1,839.00 | 1,839.00 | 1,790.00 | 1,803.00 | 1,803.00 | 265,215 |
| 2026-05-08 | 1,889.00 | 1,900.00 | 1,785.00 | 1,815.00 | 1,815.00 | 379,812 |
| 2026-05-07 | 1,900.00 | 1,928.00 | 1,855.00 | 1,885.00 | 1,885.00 | 419,209 |
| 2026-05-06 | 1,820.00 | 1,910.00 | 1,815.00 | 1,892.00 | 1,892.00 | 521,403 |
| 2026-05-05 | 1,771.00 | 1,840.00 | 1,720.00 | 1,818.00 | 1,818.00 | 488,036 |
| 2026-05-04 | 1,840.00 | 1,857.00 | 1,768.00 | 1,773.00 | 1,773.00 | 438,592 |
| 2026-05-01 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
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.