Metrogas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 2,390.00 | 2,436.00 | 2,250.00 | 2,385.00 | 2,385.00 | 1,125,442 |
| 2025-11-06 | 2,500.00 | 2,560.00 | 2,375.00 | 2,388.00 | 2,388.00 | 468,674 |
| 2025-11-05 | 2,483.00 | 2,565.00 | 2,420.00 | 2,500.00 | 2,500.00 | 1,184,656 |
| 2025-11-04 | 2,450.00 | 2,550.00 | 2,350.00 | 2,471.00 | 2,471.00 | 1,124,276 |
| 2025-11-03 | 2,450.00 | 2,650.00 | 2,354.00 | 2,452.00 | 2,452.00 | 1,613,952 |
| 2025-10-31 | 2,300.00 | 2,570.00 | 2,300.00 | 2,445.00 | 2,445.00 | 1,563,323 |
| 2025-10-30 | 2,360.00 | 2,388.00 | 2,251.00 | 2,342.00 | 2,342.00 | 959,377 |
| 2025-10-29 | 2,211.00 | 2,400.00 | 2,211.00 | 2,332.00 | 2,332.00 | 1,921,936 |
| 2025-10-28 | 2,099.00 | 2,345.00 | 2,050.00 | 2,200.00 | 2,200.00 | 1,804,140 |
| 2025-10-27 | 1,931.00 | 2,150.00 | 1,931.00 | 2,101.00 | 2,101.00 | 2,985,169 |
| 2025-10-24 | 1,540.00 | 1,567.00 | 1,495.00 | 1,544.00 | 1,544.00 | 1,321,467 |
| 2025-10-23 | 1,450.00 | 1,570.00 | 1,449.00 | 1,511.00 | 1,511.00 | 1,341,706 |
| 2025-10-22 | 1,499.00 | 1,499.00 | 1,420.00 | 1,444.00 | 1,444.00 | 811,221 |
| 2025-10-21 | 1,467.00 | 1,540.00 | 1,420.00 | 1,475.00 | 1,475.00 | 1,156,933 |
| 2025-10-20 | 1,550.00 | 1,585.00 | 1,448.00 | 1,466.00 | 1,466.00 | 769,978 |
| 2025-10-17 | 1,487.00 | 1,532.00 | 1,480.00 | 1,507.00 | 1,507.00 | 581,928 |
| 2025-10-16 | 1,480.00 | 1,585.00 | 1,475.00 | 1,499.00 | 1,499.00 | 453,202 |
| 2025-10-15 | 1,555.00 | 1,650.00 | 1,480.00 | 1,531.00 | 1,531.00 | 978,272 |
| 2025-10-14 | 1,730.00 | 1,765.00 | 1,452.00 | 1,537.00 | 1,537.00 | 2,401,367 |
| 2025-10-13 | 1,700.00 | 1,739.00 | 1,686.00 | 1,727.00 | 1,727.00 | 429,851 |
| 2025-10-10 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0 |
| 2025-10-09 | 1,368.00 | 1,620.00 | 1,356.00 | 1,590.00 | 1,590.00 | 1,078,220 |
| 2025-10-08 | 1,310.00 | 1,409.00 | 1,310.00 | 1,369.00 | 1,369.00 | 948,285 |
| 2025-10-07 | 1,390.00 | 1,417.00 | 1,320.00 | 1,355.00 | 1,355.00 | 367,142 |
| 2025-10-06 | 1,371.00 | 1,440.00 | 1,300.00 | 1,401.00 | 1,401.00 | 709,989 |
| 2025-10-03 | 1,300.00 | 1,368.00 | 1,220.00 | 1,361.00 | 1,361.00 | 1,387,122 |
| 2025-10-02 | 1,222.00 | 1,315.00 | 1,171.00 | 1,295.00 | 1,295.00 | 1,144,821 |
| 2025-10-01 | 1,200.00 | 1,265.00 | 1,185.00 | 1,194.00 | 1,194.00 | 878,353 |
| 2025-09-30 | 1,320.00 | 1,320.00 | 1,200.00 | 1,218.00 | 1,218.00 | 1,105,466 |
| 2025-09-29 | 1,340.00 | 1,370.00 | 1,288.00 | 1,296.00 | 1,296.00 | 615,145 |
| 2025-09-26 | 1,471.00 | 1,519.00 | 1,331.00 | 1,337.00 | 1,337.00 | 1,307,887 |
| 2025-09-25 | 1,630.00 | 1,660.00 | 1,441.00 | 1,478.00 | 1,478.00 | 1,168,085 |
| 2025-09-24 | 1,566.00 | 1,670.00 | 1,470.00 | 1,625.00 | 1,625.00 | 2,098,201 |
| 2025-09-23 | 1,399.00 | 1,620.00 | 1,357.00 | 1,501.00 | 1,501.00 | 2,491,290 |
| 2025-09-22 | 1,133.00 | 1,390.00 | 1,133.00 | 1,343.00 | 1,343.00 | 1,719,492 |
| 2025-09-19 | 1,100.00 | 1,138.00 | 1,000.00 | 1,067.00 | 1,067.00 | 1,381,527 |
| 2025-09-18 | 1,228.00 | 1,228.00 | 1,083.00 | 1,096.00 | 1,096.00 | 1,906,981 |
| 2025-09-17 | 1,265.00 | 1,293.00 | 1,223.00 | 1,232.00 | 1,232.00 | 536,355 |
| 2025-09-16 | 1,240.00 | 1,299.00 | 1,216.00 | 1,264.00 | 1,264.00 | 679,183 |
| 2025-09-15 | 1,280.00 | 1,315.00 | 1,206.00 | 1,214.00 | 1,214.00 | 602,245 |
| 2025-09-12 | 1,357.00 | 1,357.00 | 1,250.00 | 1,268.00 | 1,268.00 | 1,161,341 |
| 2025-09-11 | 1,409.00 | 1,418.00 | 1,336.00 | 1,347.00 | 1,347.00 | 844,769 |
| 2025-09-10 | 1,270.00 | 1,387.00 | 1,251.00 | 1,376.00 | 1,376.00 | 878,597 |
| 2025-09-09 | 1,310.00 | 1,330.00 | 1,220.00 | 1,236.00 | 1,236.00 | 1,428,948 |
| 2025-09-08 | 1,360.00 | 1,405.00 | 1,200.00 | 1,280.00 | 1,280.00 | 1,671,480 |
| 2025-09-05 | 1,500.00 | 1,550.00 | 1,445.00 | 1,520.00 | 1,520.00 | 1,061,235 |
| 2025-09-04 | 1,455.00 | 1,515.00 | 1,445.00 | 1,475.00 | 1,475.00 | 1,207,202 |
| 2025-09-03 | 1,520.00 | 1,550.00 | 1,440.00 | 1,455.00 | 1,455.00 | 1,094,438 |
| 2025-09-02 | 1,560.00 | 1,580.00 | 1,430.00 | 1,510.00 | 1,510.00 | 2,805,015 |
| 2025-09-01 | 1,650.00 | 1,650.00 | 1,530.00 | 1,550.00 | 1,550.00 | 525,398 |
| 2025-08-29 | 1,665.00 | 1,675.00 | 1,580.00 | 1,600.00 | 1,600.00 | 454,134 |
| 2025-08-28 | 1,660.00 | 1,725.00 | 1,640.00 | 1,650.00 | 1,650.00 | 345,534 |
| 2025-08-27 | 1,735.00 | 1,740.00 | 1,615.00 | 1,645.00 | 1,645.00 | 548,640 |
| 2025-08-26 | 1,730.00 | 1,830.00 | 1,680.00 | 1,735.00 | 1,735.00 | 924,010 |
| 2025-08-25 | 1,880.00 | 1,880.00 | 1,705.00 | 1,725.00 | 1,725.00 | 1,107,553 |
| 2025-08-22 | 1,915.00 | 1,960.00 | 1,875.00 | 1,880.00 | 1,880.00 | 298,412 |
| 2025-08-21 | 1,875.00 | 1,965.00 | 1,875.00 | 1,915.00 | 1,915.00 | 337,871 |
| 2025-08-20 | 1,940.00 | 2,000.00 | 1,825.00 | 1,870.00 | 1,870.00 | 404,222 |
| 2025-08-19 | 1,995.00 | 2,030.00 | 1,895.00 | 1,940.00 | 1,940.00 | 727,922 |
| 2025-08-18 | 1,950.00 | 2,030.00 | 1,930.00 | 1,995.00 | 1,995.00 | 504,500 |
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.