Consorcio ARA S. A. B. de C. V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3.130 | 3.200 | 3.080 | 3.190 | 2.936 | 502,964 |
| 2024-08-21 | 3.200 | 3.200 | 3.140 | 3.140 | 2.890 | 298,345 |
| 2024-08-20 | 3.190 | 3.200 | 3.160 | 3.190 | 2.936 | 96,502 |
| 2024-08-19 | 3.140 | 3.200 | 3.120 | 3.180 | 2.927 | 409,282 |
| 2024-08-16 | 3.160 | 3.210 | 3.000 | 3.180 | 2.927 | 391,847 |
| 2024-08-15 | 3.200 | 3.200 | 3.170 | 3.170 | 2.918 | 641,950 |
| 2024-08-14 | 3.150 | 3.240 | 3.150 | 3.220 | 2.964 | 5,534 |
| 2024-08-13 | 3.150 | 3.240 | 3.130 | 3.220 | 2.964 | 410,911 |
| 2024-08-12 | 3.150 | 3.180 | 3.130 | 3.180 | 2.927 | 348,587 |
| 2024-08-09 | 3.100 | 3.150 | 3.100 | 3.140 | 2.890 | 302,184 |
| 2024-08-08 | 3.150 | 3.180 | 3.100 | 3.170 | 2.918 | 179,453 |
| 2024-08-07 | 3.110 | 3.150 | 3.090 | 3.120 | 2.872 | 168,939 |
| 2024-08-06 | 3.000 | 3.110 | 3.000 | 3.100 | 2.853 | 53,186 |
| 2024-08-05 | 3.000 | 3.150 | 3.000 | 3.060 | 2.817 | 32,876,629 |
| 2024-08-02 | 3.080 | 3.140 | 3.020 | 3.060 | 2.817 | 32,168,170 |
| 2024-08-01 | 3.070 | 3.150 | 3.070 | 3.100 | 2.853 | 273,083 |
| 2024-07-31 | 3.090 | 3.150 | 3.030 | 3.070 | 2.826 | 480,379 |
| 2024-07-30 | 3.100 | 3.100 | 3.020 | 3.080 | 2.835 | 17,477 |
| 2024-07-29 | 3.030 | 3.090 | 3.030 | 3.090 | 2.844 | 10,731 |
| 2024-07-26 | 3.060 | 3.100 | 3.000 | 3.100 | 2.853 | 115,328 |
| 2024-07-25 | 3.100 | 3.100 | 3.030 | 3.060 | 2.817 | 110,590 |
| 2024-07-24 | 3.040 | 3.100 | 3.040 | 3.100 | 2.853 | 965,381 |
| 2024-07-23 | 3.050 | 3.080 | 2.950 | 3.080 | 2.835 | 5,982,323 |
| 2024-07-22 | 3.080 | 3.080 | 3.040 | 3.050 | 2.807 | 66,175 |
| 2024-07-19 | 3.070 | 3.090 | 2.930 | 3.060 | 2.817 | 69,038 |
| 2024-07-18 | 3.110 | 3.140 | 3.050 | 3.060 | 2.817 | 27,970 |
| 2024-07-17 | 3.140 | 3.140 | 3.050 | 3.070 | 2.826 | 1,090,140 |
| 2024-07-16 | 3.080 | 3.250 | 3.030 | 3.170 | 2.918 | 61,413 |
| 2024-07-15 | 3.050 | 3.080 | 3.000 | 3.070 | 2.826 | 208,023 |
| 2024-07-12 | 3.060 | 3.070 | 3.000 | 3.000 | 2.761 | 112,860 |
| 2024-07-11 | 3.090 | 3.090 | 3.050 | 3.060 | 2.817 | 15,879 |
| 2024-07-10 | 3.080 | 3.100 | 3.040 | 3.090 | 2.844 | 105,185 |
| 2024-07-09 | 3.050 | 3.080 | 3.020 | 3.020 | 2.780 | 98,425 |
| 2024-07-08 | 3.040 | 3.110 | 3.000 | 3.020 | 2.780 | 65,444 |
| 2024-07-05 | 3.080 | 3.120 | 3.070 | 3.080 | 2.835 | 76,127 |
| 2024-07-04 | 3.080 | 3.080 | 3.030 | 3.080 | 2.835 | 60,888 |
| 2024-07-03 | 3.080 | 3.100 | 3.040 | 3.070 | 2.826 | 47,345 |
| 2024-07-02 | 3.060 | 3.100 | 3.040 | 3.070 | 2.826 | 198,841 |
| 2024-07-01 | 3.050 | 3.100 | 3.050 | 3.060 | 2.817 | 335,239 |
| 2024-06-28 | 3.120 | 3.120 | 3.050 | 3.080 | 2.835 | 308,722 |
| 2024-06-27 | 3.040 | 3.120 | 3.040 | 3.090 | 2.844 | 136,990 |
| 2024-06-26 | 3.120 | 3.140 | 3.000 | 3.040 | 2.798 | 104,888 |
| 2024-06-25 | 3.080 | 3.130 | 3.040 | 3.070 | 2.826 | 116,556 |
| 2024-06-24 | 3.130 | 3.130 | 3.080 | 3.090 | 2.844 | 10,659 |
| 2024-06-21 | 3.090 | 3.150 | 3.020 | 3.140 | 2.890 | 225,833 |
| 2024-06-20 | 3.070 | 3.100 | 3.030 | 3.090 | 2.844 | 41,310 |
| 2024-06-19 | 3.120 | 3.120 | 3.090 | 3.110 | 2.863 | 8,773 |
| 2024-06-18 | 3.040 | 3.120 | 3.040 | 3.120 | 2.872 | 89,915 |
| 2024-06-17 | 3.030 | 3.110 | 3.030 | 3.110 | 2.863 | 24,112 |
| 2024-06-14 | 3.030 | 3.100 | 3.030 | 3.090 | 2.844 | 46,087 |
| 2024-06-13 | 3.100 | 3.120 | 3.030 | 3.060 | 2.817 | 97,990 |
| 2024-06-12 | 3.100 | 3.150 | 3.090 | 3.100 | 2.853 | 383,013 |
| 2024-06-11 | 3.170 | 3.180 | 3.110 | 3.110 | 2.863 | 69,116 |
| 2024-06-10 | 3.190 | 3.190 | 3.030 | 3.170 | 2.918 | 29,467 |
| 2024-06-07 | 3.200 | 3.200 | 3.110 | 3.140 | 2.890 | 37,754 |
| 2024-06-06 | 3.220 | 3.220 | 3.150 | 3.190 | 2.936 | 38,454 |
| 2024-06-05 | 3.110 | 3.250 | 3.110 | 3.220 | 2.964 | 142,651 |
| 2024-06-04 | 3.080 | 3.130 | 3.070 | 3.100 | 2.853 | 314,407 |
| 2024-06-03 | 3.130 | 3.160 | 3.070 | 3.090 | 2.844 | 164,957 |
| 2024-05-31 | 3.160 | 3.160 | 3.120 | 3.130 | 2.881 | 64,443 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 0.1647 MXN |
| 2025-07-02 | 0.1642 MXN |
| 2023-08-07 | 0.1634 MXN |
| 2022-07-12 | 0.2343 MXN |
| 2021-08-03 | 0.1586 MXN |
| 2019-07-30 | 0.2710 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.