Consorcio ARA S. A. B. de C. V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 3.180 | 3.180 | 3.120 | 3.120 | 2.872 | 276,387 |
| 2024-05-29 | 3.190 | 3.190 | 3.150 | 3.170 | 2.918 | 87,191 |
| 2024-05-28 | 3.210 | 3.210 | 3.110 | 3.190 | 2.936 | 411,728 |
| 2024-05-27 | 3.210 | 3.230 | 3.170 | 3.210 | 2.955 | 200,017 |
| 2024-05-24 | 3.250 | 3.250 | 3.200 | 3.210 | 2.955 | 58,968 |
| 2024-05-23 | 3.250 | 3.250 | 3.210 | 3.210 | 2.955 | 264,373 |
| 2024-05-22 | 3.310 | 3.310 | 3.200 | 3.250 | 2.991 | 453,026 |
| 2024-05-21 | 3.360 | 3.370 | 3.260 | 3.320 | 3.056 | 723,631 |
| 2024-05-20 | 3.360 | 3.380 | 3.340 | 3.360 | 3.093 | 170,927 |
| 2024-05-17 | 3.350 | 3.410 | 3.350 | 3.360 | 3.093 | 429,490 |
| 2024-05-16 | 3.430 | 3.430 | 3.350 | 3.350 | 3.083 | 496,030 |
| 2024-05-15 | 3.450 | 3.450 | 3.420 | 3.420 | 3.148 | 419,934 |
| 2024-05-14 | 3.400 | 3.530 | 3.390 | 3.450 | 3.176 | 788,670 |
| 2024-05-13 | 3.390 | 3.450 | 3.360 | 3.420 | 3.148 | 66,754 |
| 2024-05-10 | 3.400 | 3.450 | 3.360 | 3.390 | 3.120 | 25,874 |
| 2024-05-09 | 3.450 | 3.480 | 3.370 | 3.400 | 3.130 | 15,144 |
| 2024-05-08 | 3.440 | 3.470 | 3.430 | 3.450 | 3.176 | 6,483 |
| 2024-05-07 | 3.450 | 3.480 | 3.390 | 3.450 | 3.176 | 506,505 |
| 2024-05-06 | 3.480 | 3.480 | 3.350 | 3.430 | 3.157 | 32,266 |
| 2024-05-03 | 3.380 | 3.480 | 3.370 | 3.450 | 3.176 | 380,301 |
| 2024-05-02 | 3.320 | 3.420 | 3.310 | 3.370 | 3.102 | 723,997 |
| 2024-04-30 | 3.350 | 3.360 | 3.300 | 3.320 | 3.056 | 1,426,573 |
| 2024-04-29 | 3.360 | 3.390 | 3.300 | 3.380 | 3.111 | 370,693 |
| 2024-04-26 | 3.360 | 3.380 | 3.350 | 3.360 | 3.093 | 13,772 |
| 2024-04-25 | 3.310 | 3.380 | 3.310 | 3.360 | 3.093 | 415,296 |
| 2024-04-24 | 3.300 | 3.350 | 3.250 | 3.350 | 3.083 | 1,081,191 |
| 2024-04-23 | 3.210 | 3.300 | 3.210 | 3.290 | 3.028 | 111,208 |
| 2024-04-22 | 3.280 | 3.280 | 3.180 | 3.280 | 3.019 | 146,632 |
| 2024-04-19 | 3.380 | 3.380 | 3.140 | 3.240 | 2.982 | 92,845 |
| 2024-04-18 | 3.290 | 3.370 | 3.280 | 3.370 | 3.102 | 935,223 |
| 2024-04-17 | 3.350 | 3.350 | 3.250 | 3.310 | 3.047 | 1,502,794 |
| 2024-04-16 | 3.250 | 3.330 | 3.100 | 3.300 | 3.037 | 908,196 |
| 2024-04-15 | 3.270 | 3.350 | 3.200 | 3.210 | 2.955 | 1,544,294 |
| 2024-04-12 | 3.220 | 3.250 | 3.190 | 3.220 | 2.964 | 1,887,859 |
| 2024-04-11 | 3.210 | 3.230 | 3.190 | 3.220 | 2.964 | 122,148 |
| 2024-04-10 | 3.170 | 3.240 | 3.150 | 3.200 | 2.945 | 4,536,644 |
| 2024-04-09 | 3.180 | 3.180 | 3.150 | 3.170 | 2.918 | 132,990 |
| 2024-04-08 | 3.170 | 3.190 | 3.120 | 3.150 | 2.899 | 763,342 |
| 2024-04-05 | 3.110 | 3.190 | 3.100 | 3.160 | 2.909 | 727,991 |
| 2024-04-04 | 3.100 | 3.120 | 3.080 | 3.110 | 2.863 | 681,365 |
| 2024-04-03 | 3.230 | 3.230 | 3.110 | 3.120 | 2.872 | 365,551 |
| 2024-04-02 | 3.180 | 3.210 | 3.140 | 3.200 | 2.945 | 432,061 |
| 2024-04-01 | 3.180 | 3.250 | 3.170 | 3.190 | 2.936 | 162,005 |
| 2024-03-27 | 3.200 | 3.200 | 3.140 | 3.190 | 2.936 | 891,566 |
| 2024-03-26 | 3.210 | 3.210 | 3.120 | 3.160 | 2.909 | 513,645 |
| 2024-03-25 | 3.220 | 3.220 | 3.160 | 3.170 | 2.918 | 264,551 |
| 2024-03-22 | 3.250 | 3.250 | 3.160 | 3.170 | 2.918 | 5,899,138 |
| 2024-03-21 | 3.210 | 3.230 | 3.190 | 3.200 | 2.945 | 800,165 |
| 2024-03-20 | 3.250 | 3.250 | 3.160 | 3.190 | 2.936 | 309,266 |
| 2024-03-19 | 3.350 | 3.350 | 3.210 | 3.220 | 2.964 | 176,166 |
| 2024-03-15 | 3.350 | 3.360 | 3.280 | 3.310 | 3.047 | 672,164 |
| 2024-03-14 | 3.310 | 3.420 | 3.310 | 3.350 | 3.083 | 600,821 |
| 2024-03-13 | 3.270 | 3.330 | 3.220 | 3.310 | 3.047 | 317,484 |
| 2024-03-12 | 3.200 | 3.300 | 3.150 | 3.240 | 2.982 | 659,529 |
| 2024-03-11 | 3.230 | 3.230 | 3.140 | 3.200 | 2.945 | 304,973 |
| 2024-03-08 | 3.230 | 3.290 | 3.210 | 3.230 | 2.973 | 178,507 |
| 2024-03-07 | 3.310 | 3.310 | 3.160 | 3.210 | 2.955 | 801,490 |
| 2024-03-06 | 3.310 | 3.360 | 3.250 | 3.270 | 3.010 | 324,928 |
| 2024-03-05 | 3.340 | 3.400 | 3.340 | 3.380 | 3.111 | 37,430 |
| 2024-03-04 | 3.390 | 3.400 | 3.350 | 3.360 | 3.093 | 813,326 |
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.