Consorcio ARA S. A. B. de C. V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 3.340 | 3.370 | 3.320 | 3.350 | 3.083 | 64,687 |
| 2024-02-29 | 3.350 | 3.410 | 3.250 | 3.280 | 3.019 | 660,368 |
| 2024-02-28 | 3.350 | 3.400 | 3.290 | 3.310 | 3.047 | 41,277 |
| 2024-02-27 | 3.330 | 3.400 | 3.250 | 3.330 | 3.065 | 147,548 |
| 2024-02-26 | 3.400 | 3.410 | 3.220 | 3.300 | 3.037 | 345,582 |
| 2024-02-23 | 3.350 | 3.380 | 3.350 | 3.370 | 3.102 | 29,806 |
| 2024-02-22 | 3.380 | 3.380 | 3.310 | 3.320 | 3.056 | 71,789 |
| 2024-02-21 | 3.520 | 3.520 | 3.240 | 3.350 | 3.083 | 631,156 |
| 2024-02-20 | 3.590 | 3.590 | 3.520 | 3.520 | 3.240 | 160,489 |
| 2024-02-19 | 3.480 | 3.590 | 3.450 | 3.570 | 3.286 | 28,434 |
| 2024-02-16 | 3.510 | 3.550 | 3.380 | 3.430 | 3.157 | 957,800 |
| 2024-02-15 | 3.600 | 3.600 | 3.510 | 3.520 | 3.240 | 284,703 |
| 2024-02-14 | 3.600 | 3.600 | 3.530 | 3.600 | 3.314 | 338,816 |
| 2024-02-13 | 3.600 | 3.600 | 3.560 | 3.600 | 3.314 | 64,295 |
| 2024-02-12 | 3.600 | 3.600 | 3.580 | 3.600 | 3.314 | 83,730 |
| 2024-02-09 | 3.650 | 3.660 | 3.560 | 3.590 | 3.304 | 1,144,364 |
| 2024-02-08 | 3.640 | 3.640 | 3.590 | 3.630 | 3.341 | 123,831 |
| 2024-02-07 | 3.690 | 3.730 | 3.560 | 3.600 | 3.314 | 159,140 |
| 2024-02-06 | 3.830 | 3.830 | 3.650 | 3.690 | 3.396 | 334,893 |
| 2024-02-02 | 3.810 | 3.830 | 3.810 | 3.810 | 3.507 | 177,639 |
| 2024-02-01 | 3.770 | 3.860 | 3.770 | 3.810 | 3.507 | 283,852 |
| 2024-01-31 | 3.710 | 3.790 | 3.680 | 3.780 | 3.479 | 243,841 |
| 2024-01-30 | 3.680 | 3.710 | 3.660 | 3.710 | 3.415 | 65,276 |
| 2024-01-29 | 3.600 | 3.680 | 3.600 | 3.670 | 3.378 | 6,867 |
| 2024-01-26 | 3.610 | 3.610 | 3.560 | 3.600 | 3.314 | 377,576 |
| 2024-01-25 | 3.630 | 3.660 | 3.540 | 3.560 | 3.277 | 139,028 |
| 2024-01-24 | 3.630 | 3.630 | 3.550 | 3.590 | 3.304 | 84,177 |
| 2024-01-23 | 3.740 | 3.770 | 3.630 | 3.630 | 3.341 | 28,283 |
| 2024-01-22 | 3.690 | 3.740 | 3.690 | 3.720 | 3.424 | 31,622 |
| 2024-01-19 | 3.720 | 3.770 | 3.650 | 3.690 | 3.396 | 419,880 |
| 2024-01-18 | 3.680 | 3.750 | 3.590 | 3.650 | 3.360 | 418,830 |
| 2024-01-17 | 3.770 | 3.770 | 3.650 | 3.650 | 3.360 | 117,146 |
| 2024-01-16 | 3.650 | 3.770 | 3.550 | 3.770 | 3.470 | 691,272 |
| 2024-01-15 | 3.650 | 3.720 | 3.630 | 3.660 | 3.369 | 272,346 |
| 2024-01-12 | 3.590 | 3.590 | 3.550 | 3.590 | 3.304 | 665,649 |
| 2024-01-11 | 3.600 | 3.600 | 3.550 | 3.550 | 3.268 | 520,866 |
| 2024-01-10 | 3.550 | 3.610 | 3.530 | 3.560 | 3.277 | 1,041,519 |
| 2024-01-09 | 3.600 | 3.610 | 3.540 | 3.550 | 3.268 | 147,337 |
| 2024-01-08 | 3.580 | 3.610 | 3.560 | 3.590 | 3.304 | 34,959 |
| 2024-01-05 | 3.600 | 3.610 | 3.580 | 3.600 | 3.314 | 17,283 |
| 2024-01-04 | 3.600 | 3.610 | 3.570 | 3.600 | 3.314 | 78,889 |
| 2024-01-03 | 3.670 | 3.680 | 3.550 | 3.590 | 3.304 | 84,948 |
| 2024-01-02 | 3.670 | 3.670 | 3.600 | 3.640 | 3.350 | 18,661 |
| 2023-12-29 | 3.560 | 3.690 | 3.560 | 3.670 | 3.378 | 177,788 |
| 2023-12-28 | 3.700 | 3.700 | 3.550 | 3.590 | 3.304 | 480,309 |
| 2023-12-27 | 3.700 | 3.700 | 3.580 | 3.680 | 3.387 | 72,307 |
| 2023-12-26 | 3.660 | 3.710 | 3.590 | 3.690 | 3.396 | 95,779 |
| 2023-12-22 | 3.550 | 3.650 | 3.430 | 3.640 | 3.350 | 169,603 |
| 2023-12-21 | 3.560 | 3.560 | 3.470 | 3.540 | 3.258 | 567,477 |
| 2023-12-20 | 3.480 | 3.560 | 3.480 | 3.520 | 3.240 | 118,461 |
| 2023-12-19 | 3.410 | 3.520 | 3.410 | 3.500 | 3.222 | 406,098 |
| 2023-12-18 | 3.350 | 3.560 | 3.340 | 3.400 | 3.130 | 1,617,926 |
| 2023-12-15 | 3.350 | 3.500 | 3.310 | 3.310 | 3.047 | 1,562,528 |
| 2023-12-14 | 3.250 | 3.250 | 3.190 | 3.240 | 2.982 | 156,926 |
| 2023-12-13 | 3.200 | 3.250 | 3.150 | 3.250 | 2.991 | 464,808 |
| 2023-12-11 | 3.200 | 3.250 | 3.200 | 3.200 | 2.945 | 43,566 |
| 2023-12-08 | 3.220 | 3.250 | 3.190 | 3.200 | 2.945 | 274,652 |
| 2023-12-07 | 3.210 | 3.230 | 3.190 | 3.230 | 2.973 | 326,130 |
| 2023-12-06 | 3.250 | 3.250 | 3.200 | 3.240 | 2.982 | 242,112 |
| 2023-12-05 | 3.270 | 3.270 | 3.230 | 3.250 | 2.991 | 43,762 |
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.