Alterna Asesoría Internacional, S.A.B. de C.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	1.160	1.160	1.160	1.160	1.076	100
2022-09-19	1.150	1.150	1.150	1.150	1.067	0
2022-09-15	1.150	1.150	1.150	1.150	1.067	0
2022-09-14	1.150	1.150	1.150	1.150	1.067	0
2022-09-13	1.150	1.150	1.150	1.150	1.067	0
2022-09-12	1.150	1.150	1.150	1.150	1.067	221
2022-09-09	1.110	1.110	1.110	1.110	1.030	0
2022-09-08	1.070	1.110	1.070	1.110	1.030	220
2022-09-07	1.070	1.070	1.070	1.070	0.993	0
2022-09-06	1.070	1.070	1.070	1.070	0.993	0
2022-09-05	1.070	1.070	1.070	1.070	0.993	0
2022-09-02	1.070	1.070	1.070	1.070	0.993	0
2022-09-01	1.070	1.070	1.070	1.070	0.993	0
2022-08-31	1.070	1.070	1.070	1.070	0.993	2,505
2022-08-30	1.040	1.040	1.040	1.040	0.965	100
2022-08-29	1.070	1.070	1.020	1.020	0.947	7,299
2022-08-26	1.040	1.040	1.040	1.040	0.965	0
2022-08-25	1.040	1.040	1.040	1.040	0.965	0
2022-08-24	1.040	1.040	1.040	1.040	0.965	0
2022-08-23	1.040	1.040	1.040	1.040	0.965	102
2022-08-22	1.020	1.020	1.020	1.020	0.947	1,300
2022-08-19	1.050	1.050	1.050	1.050	0.974	0
2022-08-18	1.020	1.050	1.020	1.050	0.974	70,323
2022-08-17	1.050	1.050	1.050	1.050	0.974	0
2022-08-16	1.050	1.050	1.050	1.050	0.974	0
2022-08-15	1.020	1.050	1.020	1.050	0.974	9,463
2022-08-12	1.050	1.050	1.050	1.050	0.974	0
2022-08-11	1.000	1.050	1.000	1.050	0.974	64,456
2022-08-10	1.020	1.020	1.020	1.020	0.947	17,042
2022-08-09	1.050	1.050	1.050	1.050	0.974	0
2022-08-08	1.020	1.050	1.020	1.050	0.974	42,884
2022-08-05	1.020	1.050	1.020	1.050	0.974	760
2022-08-04	1.020	1.050	1.020	1.020	0.947	28,297
2022-08-03	1.020	1.050	1.020	1.050	0.974	80,124
2022-08-02	1.040	1.040	1.040	1.040	0.965	4,957
2022-08-01	1.050	1.050	1.050	1.050	0.974	0
2022-07-29	1.050	1.050	1.050	1.050	0.974	0
2022-07-28	1.050	1.050	1.050	1.050	0.974	14,449
2022-07-27	1.050	1.050	1.050	1.050	0.974	0
2022-07-26	1.010	1.050	1.010	1.050	0.974	4,423
2022-07-25	1.050	1.050	1.050	1.050	0.974	0
2022-07-22	1.020	1.050	1.000	1.050	0.974	999
2022-07-21	1.050	1.050	1.050	1.050	0.974	0
2022-07-20	1.050	1.050	1.050	1.050	0.974	16,705
2022-07-19	1.070	1.070	1.070	1.070	0.993	0
2022-07-18	1.070	1.070	1.070	1.070	0.993	201
2022-07-15	1.100	1.100	1.100	1.100	1.021	146
2022-07-14	1.080	1.080	1.080	1.080	1.002	0
2022-07-13	1.080	1.080	1.080	1.080	1.002	0
2022-07-12	1.080	1.080	1.080	1.080	1.002	0
2022-07-11	1.080	1.080	1.080	1.080	1.002	0
2022-07-08	1.080	1.080	1.080	1.080	1.002	0
2022-07-07	1.080	1.080	1.080	1.080	1.002	0
2022-07-06	1.080	1.080	1.080	1.080	1.002	0
2022-07-05	1.080	1.080	1.080	1.080	1.002	0
2022-07-04	1.080	1.080	1.080	1.080	1.002	0
2022-07-01	1.080	1.080	1.080	1.080	1.002	10,722
2022-06-30	1.080	1.080	1.080	1.080	1.002	561
2022-06-29	1.080	1.080	1.080	1.080	1.002	0
2022-06-28	1.080	1.080	1.080	1.080	1.002	38,815

← NewerPage 18 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.0400 MXN
2025-05-26	0.0378 MXN
2023-12-18	0.0336 MXN
2022-06-22	0.0600 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.