Consorcio ARA S. A. B. de C. V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	3.270	3.270	3.230	3.250	2.991	43,762
2023-12-04	3.230	3.280	3.230	3.280	3.019	81,566
2023-12-01	3.220	3.260	3.210	3.220	2.964	94,022
2023-11-30	3.250	3.300	3.220	3.230	2.973	190,279
2023-11-29	3.270	3.270	3.220	3.270	3.010	112,390
2023-11-28	3.240	3.300	3.230	3.290	3.028	124,491
2023-11-27	3.260	3.260	3.220	3.240	2.982	26,078
2023-11-24	3.300	3.300	3.230	3.290	3.028	801,019
2023-11-23	3.320	3.370	3.310	3.320	3.056	7,043
2023-11-22	3.250	3.340	3.220	3.310	3.047	480,001
2023-11-21	3.200	3.260	3.200	3.250	2.991	789,687
2023-11-17	3.260	3.260	3.210	3.230	2.973	42,193
2023-11-16	3.220	3.280	3.210	3.230	2.973	259,035
2023-11-15	3.290	3.290	3.200	3.240	2.982	12,934,620
2023-11-14	3.250	3.300	3.210	3.290	3.028	139,263
2023-11-13	3.230	3.240	3.200	3.240	2.982	200,739
2023-11-10	3.260	3.260	3.190	3.230	2.973	162,473
2023-11-09	3.330	3.330	3.210	3.240	2.982	222,552
2023-11-08	3.340	3.350	3.260	3.310	3.047	205,731
2023-11-07	3.360	3.390	3.330	3.340	3.074	57,779
2023-11-06	3.410	3.440	3.340	3.360	3.093	121,185
2023-11-03	3.460	3.460	3.390	3.400	3.130	101,177
2023-11-01	3.330	3.390	3.330	3.360	3.093	761,456
2023-10-31	3.420	3.420	3.310	3.320	3.056	187,916
2023-10-30	3.480	3.540	3.340	3.420	3.148	137,998
2023-10-27	3.510	3.510	3.400	3.480	3.203	18,306
2023-10-26	3.450	3.560	3.300	3.550	3.268	127,152
2023-10-25	3.470	3.470	3.450	3.450	3.176	19,648
2023-10-24	3.530	3.530	3.440	3.460	3.185	36,498
2023-10-23	3.450	3.670	3.420	3.450	3.176	26,937
2023-10-20	3.440	3.450	3.400	3.450	3.176	49,823
2023-10-19	3.450	3.450	3.250	3.440	3.166	75,820
2023-10-18	3.400	3.450	3.400	3.450	3.176	22,261
2023-10-17	3.460	3.460	3.400	3.450	3.176	36,706
2023-10-16	3.450	3.500	3.410	3.480	3.203	100,289
2023-10-13	3.560	3.560	3.400	3.450	3.176	102,533
2023-10-12	3.400	3.550	3.400	3.520	3.240	137,602
2023-10-11	3.480	3.480	3.320	3.440	3.166	109,192
2023-10-10	3.420	3.480	3.420	3.480	3.203	51,071
2023-10-09	3.380	3.480	3.380	3.430	3.157	44,533
2023-10-06	3.440	3.460	3.360	3.420	3.148	55,897
2023-10-05	3.520	3.520	3.380	3.410	3.139	56,435
2023-10-04	3.540	3.540	3.430	3.490	3.212	128,105
2023-10-03	3.550	3.640	3.510	3.520	3.240	93,665
2023-10-02	3.600	3.610	3.500	3.530	3.249	55,333
2023-09-29	3.650	3.650	3.530	3.610	3.323	121,280
2023-09-28	3.630	3.660	3.600	3.650	3.360	129,634
2023-09-27	3.530	3.630	3.530	3.590	3.304	50,666
2023-09-26	3.650	3.660	3.560	3.570	3.286	112,662
2023-09-25	3.700	3.700	3.610	3.660	3.369	61,135
2023-09-22	3.670	3.700	3.620	3.680	3.387	17,547
2023-09-21	3.690	3.690	3.600	3.640	3.350	119,329
2023-09-20	3.710	3.730	3.580	3.640	3.350	496,149
2023-09-19	3.770	3.800	3.690	3.700	3.406	30,776
2023-09-18	3.760	3.800	3.740	3.760	3.461	34,285
2023-09-15	3.850	3.850	3.710	3.730	3.433	115,474
2023-09-14	3.880	3.900	3.750	3.860	3.553	45,655
2023-09-13	3.790	3.900	3.760	3.860	3.553	93,896
2023-09-12	3.880	3.880	3.750	3.760	3.461	45,195
2023-09-11	3.880	3.880	3.840	3.870	3.562	58,871

← NewerPage 13 of 21 · 1,258 trading daysOlder →

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.