Consorcio ARA S. A. B. de C. V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 3.790 | 3.880 | 3.750 | 3.860 | 3.553 | 104,461 |
| 2023-09-07 | 3.900 | 3.900 | 3.830 | 3.860 | 3.553 | 27,291 |
| 2023-09-06 | 3.850 | 3.900 | 3.840 | 3.900 | 3.590 | 116,985 |
| 2023-09-05 | 3.870 | 3.870 | 3.760 | 3.860 | 3.553 | 117,862 |
| 2023-09-04 | 3.780 | 3.870 | 3.770 | 3.870 | 3.562 | 77,140 |
| 2023-09-01 | 3.750 | 3.790 | 3.730 | 3.760 | 3.461 | 242,968 |
| 2023-08-31 | 3.810 | 3.850 | 3.710 | 3.770 | 3.470 | 195,536 |
| 2023-08-30 | 3.850 | 3.850 | 3.760 | 3.820 | 3.516 | 81,551 |
| 2023-08-29 | 3.790 | 3.870 | 3.780 | 3.860 | 3.553 | 73,863 |
| 2023-08-28 | 3.820 | 3.830 | 3.740 | 3.790 | 3.488 | 93,584 |
| 2023-08-25 | 3.820 | 3.860 | 3.740 | 3.820 | 3.516 | 140,011 |
| 2023-08-24 | 3.820 | 3.820 | 3.750 | 3.800 | 3.498 | 82,286 |
| 2023-08-23 | 3.820 | 3.850 | 3.800 | 3.830 | 3.525 | 79,054 |
| 2023-08-22 | 3.840 | 3.840 | 3.780 | 3.780 | 3.479 | 430,216 |
| 2023-08-21 | 3.920 | 3.920 | 3.820 | 3.840 | 3.534 | 86,981 |
| 2023-08-18 | 3.840 | 3.920 | 3.820 | 3.910 | 3.599 | 97,575 |
| 2023-08-17 | 3.940 | 3.940 | 3.880 | 3.880 | 3.571 | 16,067 |
| 2023-08-16 | 3.950 | 4.050 | 3.890 | 3.900 | 3.590 | 107,203 |
| 2023-08-15 | 4.020 | 4.040 | 3.860 | 3.990 | 3.673 | 387,999 |
| 2023-08-14 | 4.100 | 4.100 | 3.960 | 4.010 | 3.691 | 607,277 |
| 2023-08-11 | 3.960 | 4.100 | 3.960 | 4.080 | 3.755 | 93,006 |
| 2023-08-10 | 4.040 | 4.060 | 4.000 | 4.040 | 3.719 | 19,374 |
| 2023-08-09 | 4.090 | 4.110 | 4.010 | 4.070 | 3.746 | 31,897 |
| 2023-08-08 | 4.140 | 4.140 | 4.050 | 4.090 | 3.765 | 33,793 |
| 2023-08-07 | 4.280 | 4.280 | 4.140 | 4.150 | 3.820 | 50,319 |
| 2023-08-04 | 4.230 | 4.300 | 4.230 | 4.270 | 3.780 | 38,924 |
| 2023-08-03 | 4.120 | 4.230 | 4.120 | 4.210 | 3.727 | 499,659 |
| 2023-08-02 | 4.050 | 4.170 | 4.020 | 4.070 | 3.603 | 142,919 |
| 2023-08-01 | 4.100 | 4.160 | 4.030 | 4.040 | 3.576 | 71,300 |
| 2023-07-31 | 4.100 | 4.140 | 4.050 | 4.090 | 3.621 | 145,391 |
| 2023-07-28 | 4.100 | 4.150 | 4.100 | 4.120 | 3.647 | 131,400 |
| 2023-07-27 | 4.030 | 4.140 | 4.020 | 4.110 | 3.638 | 5,185,089 |
| 2023-07-26 | 3.920 | 4.010 | 3.920 | 4.000 | 3.541 | 239,291 |
| 2023-07-25 | 3.980 | 3.990 | 3.910 | 3.910 | 3.461 | 159,281 |
| 2023-07-24 | 3.950 | 3.970 | 3.940 | 3.960 | 3.505 | 659,677 |
| 2023-07-21 | 4.010 | 4.010 | 3.960 | 3.960 | 3.505 | 4,747 |
| 2023-07-20 | 3.900 | 4.000 | 3.900 | 4.000 | 3.541 | 446,700 |
| 2023-07-19 | 3.920 | 3.930 | 3.810 | 3.900 | 3.452 | 105,213 |
| 2023-07-18 | 3.840 | 3.920 | 3.840 | 3.910 | 3.461 | 22,337 |
| 2023-07-17 | 3.880 | 3.880 | 3.820 | 3.850 | 3.408 | 508,956 |
| 2023-07-14 | 3.890 | 3.940 | 3.860 | 3.880 | 3.435 | 182,031 |
| 2023-07-13 | 3.980 | 3.980 | 3.890 | 3.900 | 3.452 | 134,765 |
| 2023-07-12 | 3.870 | 3.980 | 3.870 | 3.950 | 3.497 | 35,929 |
| 2023-07-11 | 3.940 | 4.020 | 3.840 | 3.910 | 3.461 | 266,133 |
| 2023-07-10 | 3.920 | 3.920 | 3.900 | 3.900 | 3.452 | 174,000 |
| 2023-07-07 | 3.890 | 3.930 | 3.890 | 3.890 | 3.443 | 15,090 |
| 2023-07-06 | 3.940 | 3.940 | 3.890 | 3.920 | 3.470 | 63,318 |
| 2023-07-05 | 3.890 | 3.940 | 3.890 | 3.890 | 3.443 | 117,934 |
| 2023-07-04 | 3.930 | 3.940 | 3.860 | 3.880 | 3.435 | 94,645 |
| 2023-07-03 | 3.900 | 3.940 | 3.860 | 3.940 | 3.488 | 11,405 |
| 2023-06-30 | 3.860 | 3.930 | 3.860 | 3.900 | 3.452 | 448,823 |
| 2023-06-29 | 3.860 | 3.930 | 3.830 | 3.920 | 3.470 | 32,834 |
| 2023-06-28 | 3.840 | 3.870 | 3.840 | 3.860 | 3.417 | 40,467 |
| 2023-06-27 | 3.830 | 3.870 | 3.800 | 3.870 | 3.426 | 35,629 |
| 2023-06-26 | 3.880 | 3.880 | 3.820 | 3.840 | 3.399 | 15,014 |
| 2023-06-23 | 3.820 | 3.860 | 3.810 | 3.850 | 3.408 | 42,421 |
| 2023-06-22 | 3.810 | 3.870 | 3.810 | 3.810 | 3.373 | 32,052 |
| 2023-06-21 | 3.880 | 3.880 | 3.800 | 3.820 | 3.382 | 37,376 |
| 2023-06-20 | 3.870 | 3.900 | 3.780 | 3.890 | 3.443 | 114,606 |
| 2023-06-19 | 3.850 | 3.940 | 3.800 | 3.890 | 3.443 | 75,540 |
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.