Metrogas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 2,095.00 | 2,095.00 | 1,850.00 | 1,960.00 | 1,960.00 | 901,279 |
| 2025-08-13 | 2,135.00 | 2,180.00 | 2,060.00 | 2,105.00 | 2,105.00 | 340,899 |
| 2025-08-12 | 2,100.00 | 2,195.00 | 2,065.00 | 2,130.00 | 2,130.00 | 518,967 |
| 2025-08-11 | 2,200.00 | 2,220.00 | 2,130.00 | 2,135.00 | 2,135.00 | 316,757 |
| 2025-08-08 | 2,270.00 | 2,310.00 | 2,165.00 | 2,195.00 | 2,195.00 | 410,161 |
| 2025-08-07 | 2,355.00 | 2,400.00 | 2,265.00 | 2,275.00 | 2,275.00 | 1,036,157 |
| 2025-08-06 | 2,220.00 | 2,385.00 | 2,220.00 | 2,365.00 | 2,365.00 | 708,696 |
| 2025-08-05 | 2,150.00 | 2,270.00 | 2,075.00 | 2,260.00 | 2,260.00 | 642,616 |
| 2025-08-04 | 2,100.00 | 2,175.00 | 2,080.00 | 2,150.00 | 2,150.00 | 349,804 |
| 2025-08-01 | 2,150.00 | 2,150.00 | 2,080.00 | 2,085.00 | 2,085.00 | 586,554 |
| 2025-07-31 | 2,190.00 | 2,215.00 | 2,155.00 | 2,165.00 | 2,165.00 | 608,194 |
| 2025-07-30 | 2,185.00 | 2,230.00 | 2,135.00 | 2,180.00 | 2,180.00 | 637,371 |
| 2025-07-29 | 2,150.00 | 2,215.00 | 2,140.00 | 2,185.00 | 2,185.00 | 858,589 |
| 2025-07-28 | 2,050.00 | 2,180.00 | 2,050.00 | 2,135.00 | 2,135.00 | 603,838 |
| 2025-07-25 | 1,980.00 | 2,060.00 | 1,960.00 | 2,045.00 | 2,045.00 | 523,463 |
| 2025-07-24 | 1,920.00 | 1,970.00 | 1,870.00 | 1,955.00 | 1,955.00 | 264,685 |
| 2025-07-23 | 1,835.00 | 1,940.00 | 1,820.00 | 1,895.00 | 1,895.00 | 430,348 |
| 2025-07-22 | 1,900.00 | 1,920.00 | 1,805.00 | 1,815.00 | 1,815.00 | 410,457 |
| 2025-07-21 | 1,940.00 | 1,980.00 | 1,880.00 | 1,890.00 | 1,890.00 | 165,560 |
| 2025-07-18 | 1,960.00 | 2,035.00 | 1,935.00 | 1,940.00 | 1,940.00 | 323,555 |
| 2025-07-17 | 1,950.00 | 2,010.00 | 1,950.00 | 1,975.00 | 1,975.00 | 357,574 |
| 2025-07-16 | 1,990.00 | 2,000.00 | 1,905.00 | 1,950.00 | 1,950.00 | 257,023 |
| 2025-07-15 | 1,930.00 | 2,005.00 | 1,910.00 | 1,985.00 | 1,985.00 | 338,461 |
| 2025-07-14 | 1,895.00 | 1,950.00 | 1,855.00 | 1,935.00 | 1,935.00 | 345,878 |
| 2025-07-11 | 1,970.00 | 1,970.00 | 1,890.00 | 1,910.00 | 1,910.00 | 330,022 |
| 2025-07-10 | 2,010.00 | 2,025.00 | 1,930.00 | 1,975.00 | 1,975.00 | 415,372 |
| 2025-07-08 | 1,915.00 | 2,070.00 | 1,875.00 | 2,035.00 | 2,035.00 | 827,620 |
| 2025-07-07 | 1,970.00 | 1,970.00 | 1,865.00 | 1,875.00 | 1,875.00 | 485,146 |
| 2025-07-04 | 1,970.00 | 2,050.00 | 1,905.00 | 1,980.00 | 1,980.00 | 177,320 |
| 2025-07-03 | 1,860.00 | 1,960.00 | 1,860.00 | 1,960.00 | 1,960.00 | 496,607 |
| 2025-07-02 | 1,845.00 | 1,900.00 | 1,825.00 | 1,855.00 | 1,855.00 | 520,668 |
| 2025-07-01 | 1,850.00 | 1,900.00 | 1,825.00 | 1,835.00 | 1,835.00 | 363,713 |
| 2025-06-30 | 1,995.00 | 1,995.00 | 1,780.00 | 1,850.00 | 1,850.00 | 982,105 |
| 2025-06-27 | 1,975.00 | 1,995.00 | 1,920.00 | 1,965.00 | 1,965.00 | 218,165 |
| 2025-06-26 | 1,920.00 | 2,000.00 | 1,910.00 | 1,950.00 | 1,950.00 | 582,725 |
| 2025-06-25 | 1,950.00 | 2,000.00 | 1,900.00 | 1,920.00 | 1,920.00 | 402,467 |
| 2025-06-24 | 1,840.00 | 2,010.00 | 1,815.00 | 1,990.00 | 1,990.00 | 648,177 |
| 2025-06-23 | 1,930.00 | 1,930.00 | 1,790.00 | 1,805.00 | 1,805.00 | 1,404,548 |
| 2025-06-19 | 1,965.00 | 1,990.00 | 1,930.00 | 1,950.00 | 1,950.00 | 140,197 |
| 2025-06-18 | 2,045.00 | 2,055.00 | 1,950.00 | 1,955.00 | 1,955.00 | 327,649 |
| 2025-06-17 | 2,055.00 | 2,055.00 | 1,925.00 | 2,005.00 | 2,005.00 | 820,884 |
| 2025-06-13 | 2,155.00 | 2,155.00 | 2,005.00 | 2,030.00 | 2,030.00 | 540,602 |
| 2025-06-12 | 2,140.00 | 2,190.00 | 2,130.00 | 2,140.00 | 2,140.00 | 335,469 |
| 2025-06-11 | 2,160.00 | 2,200.00 | 2,100.00 | 2,145.00 | 2,145.00 | 476,224 |
| 2025-06-10 | 2,100.00 | 2,190.00 | 2,100.00 | 2,170.00 | 2,170.00 | 738,064 |
| 2025-06-09 | 2,120.00 | 2,150.00 | 2,050.00 | 2,060.00 | 2,060.00 | 269,539 |
| 2025-06-06 | 2,100.00 | 2,145.00 | 2,060.00 | 2,100.00 | 2,100.00 | 668,928 |
| 2025-06-05 | 2,110.00 | 2,110.00 | 2,020.00 | 2,090.00 | 2,090.00 | 344,854 |
| 2025-06-04 | 2,210.00 | 2,265.00 | 2,070.00 | 2,080.00 | 2,080.00 | 514,729 |
| 2025-06-03 | 2,190.00 | 2,245.00 | 2,140.00 | 2,225.00 | 2,225.00 | 356,942 |
| 2025-06-02 | 2,290.00 | 2,320.00 | 2,155.00 | 2,165.00 | 2,165.00 | 324,752 |
| 2025-05-30 | 2,360.00 | 2,365.00 | 2,265.00 | 2,295.00 | 2,295.00 | 477,173 |
| 2025-05-29 | 2,385.00 | 2,390.00 | 2,270.00 | 2,345.00 | 2,345.00 | 447,695 |
| 2025-05-28 | 2,240.00 | 2,370.00 | 2,180.00 | 2,355.00 | 2,355.00 | 564,656 |
| 2025-05-27 | 2,350.00 | 2,360.00 | 2,260.00 | 2,290.00 | 2,290.00 | 195,088 |
| 2025-05-26 | 2,335.00 | 2,390.00 | 2,285.00 | 2,310.00 | 2,310.00 | 262,578 |
| 2025-05-23 | 2,240.00 | 2,310.00 | 2,140.00 | 2,285.00 | 2,285.00 | 442,206 |
| 2025-05-22 | 2,310.00 | 2,370.00 | 2,240.00 | 2,250.00 | 2,250.00 | 322,646 |
| 2025-05-21 | 2,390.00 | 2,450.00 | 2,260.00 | 2,305.00 | 2,305.00 | 766,964 |
| 2025-05-20 | 2,375.00 | 2,500.00 | 2,335.00 | 2,405.00 | 2,405.00 | 1,041,308 |
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.