Consorcio ARA S. A. B. de C. V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 3.840 | 3.840 | 3.810 | 3.810 | 3.373 | 8,163 |
| 2023-06-15 | 3.870 | 3.890 | 3.790 | 3.860 | 3.417 | 228,760 |
| 2023-06-14 | 3.830 | 3.840 | 3.830 | 3.830 | 3.390 | 41,389 |
| 2023-06-13 | 3.830 | 3.870 | 3.820 | 3.840 | 3.399 | 44,770 |
| 2023-06-12 | 3.870 | 3.870 | 3.800 | 3.830 | 3.390 | 324,658 |
| 2023-06-09 | 3.840 | 3.880 | 3.800 | 3.860 | 3.417 | 37,930 |
| 2023-06-08 | 3.880 | 3.900 | 3.810 | 3.840 | 3.399 | 196,922 |
| 2023-06-07 | 3.840 | 3.880 | 3.810 | 3.830 | 3.390 | 241,438 |
| 2023-06-06 | 3.810 | 4.000 | 3.800 | 3.900 | 3.452 | 682,161 |
| 2023-06-05 | 3.810 | 3.810 | 3.790 | 3.800 | 3.364 | 25,401 |
| 2023-06-02 | 3.780 | 3.810 | 3.780 | 3.800 | 3.364 | 5,095 |
| 2023-06-01 | 3.740 | 3.790 | 3.740 | 3.780 | 3.346 | 144,625 |
| 2023-05-31 | 3.800 | 3.850 | 3.710 | 3.750 | 3.320 | 643,753 |
| 2023-05-30 | 3.780 | 3.800 | 3.720 | 3.790 | 3.355 | 514,289 |
| 2023-05-29 | 3.800 | 3.800 | 3.770 | 3.790 | 3.355 | 31,020 |
| 2023-05-26 | 3.790 | 3.800 | 3.760 | 3.790 | 3.355 | 164,500 |
| 2023-05-25 | 3.820 | 3.820 | 3.780 | 3.790 | 3.355 | 30,897 |
| 2023-05-24 | 3.800 | 3.820 | 3.780 | 3.820 | 3.382 | 95,064 |
| 2023-05-23 | 3.810 | 3.840 | 3.800 | 3.830 | 3.390 | 18,495 |
| 2023-05-22 | 3.870 | 3.900 | 3.800 | 3.830 | 3.390 | 17,696 |
| 2023-05-19 | 3.900 | 3.910 | 3.830 | 3.840 | 3.399 | 11,637 |
| 2023-05-18 | 3.910 | 3.910 | 3.880 | 3.900 | 3.452 | 4,476,629 |
| 2023-05-17 | 3.900 | 3.930 | 3.900 | 3.930 | 3.479 | 423,232 |
| 2023-05-16 | 3.910 | 3.940 | 3.850 | 3.890 | 3.443 | 143,180 |
| 2023-05-15 | 3.900 | 3.940 | 3.900 | 3.920 | 3.470 | 134,927 |
| 2023-05-12 | 3.940 | 3.940 | 3.910 | 3.910 | 3.461 | 17,297 |
| 2023-05-11 | 3.870 | 3.960 | 3.870 | 3.930 | 3.479 | 144,655 |
| 2023-05-10 | 3.820 | 3.870 | 3.820 | 3.870 | 3.426 | 54,111 |
| 2023-05-09 | 3.840 | 3.850 | 3.800 | 3.800 | 3.364 | 1,268,204 |
| 2023-05-08 | 3.820 | 3.850 | 3.800 | 3.800 | 3.364 | 57,734 |
| 2023-05-05 | 3.820 | 3.890 | 3.800 | 3.800 | 3.364 | 100,014 |
| 2023-05-04 | 3.850 | 3.850 | 3.820 | 3.820 | 3.382 | 12,549 |
| 2023-05-03 | 3.840 | 3.950 | 3.840 | 3.840 | 3.399 | 63,911 |
| 2023-05-02 | 3.850 | 3.860 | 3.830 | 3.830 | 3.390 | 35,266 |
| 2023-04-28 | 3.830 | 3.910 | 3.810 | 3.860 | 3.417 | 3,503,430 |
| 2023-04-27 | 3.810 | 3.870 | 3.800 | 3.830 | 3.390 | 115,008 |
| 2023-04-26 | 3.780 | 3.920 | 3.710 | 3.850 | 3.408 | 171,849 |
| 2023-04-25 | 3.900 | 3.900 | 3.840 | 3.860 | 3.417 | 532,323 |
| 2023-04-24 | 3.920 | 3.950 | 3.800 | 3.880 | 3.435 | 74,386 |
| 2023-04-21 | 3.910 | 3.920 | 3.880 | 3.920 | 3.470 | 3,473 |
| 2023-04-20 | 3.900 | 3.930 | 3.870 | 3.910 | 3.461 | 1,172,905 |
| 2023-04-19 | 3.890 | 3.930 | 3.860 | 3.900 | 3.452 | 31,404 |
| 2023-04-18 | 3.940 | 3.940 | 3.850 | 3.880 | 3.435 | 291,188 |
| 2023-04-17 | 3.860 | 3.930 | 3.860 | 3.890 | 3.443 | 273,194 |
| 2023-04-14 | 3.850 | 3.920 | 3.830 | 3.860 | 3.417 | 63,568 |
| 2023-04-13 | 3.850 | 3.950 | 3.820 | 3.840 | 3.399 | 431,121 |
| 2023-04-12 | 3.740 | 3.880 | 3.730 | 3.850 | 3.408 | 428,641 |
| 2023-04-11 | 3.690 | 3.910 | 3.680 | 3.730 | 3.302 | 223,239 |
| 2023-04-10 | 3.740 | 3.740 | 3.670 | 3.690 | 3.266 | 202,225 |
| 2023-04-05 | 3.670 | 3.820 | 3.670 | 3.700 | 3.275 | 13,569 |
| 2023-04-04 | 3.730 | 3.800 | 3.640 | 3.660 | 3.240 | 212,556 |
| 2023-04-03 | 3.820 | 3.820 | 3.720 | 3.720 | 3.293 | 113,219 |
| 2023-03-31 | 3.860 | 3.880 | 3.810 | 3.820 | 3.382 | 51,442 |
| 2023-03-30 | 3.890 | 3.890 | 3.830 | 3.860 | 3.417 | 36,327 |
| 2023-03-29 | 3.900 | 3.900 | 3.840 | 3.880 | 3.435 | 19,386 |
| 2023-03-28 | 3.860 | 3.890 | 3.820 | 3.850 | 3.408 | 50,083 |
| 2023-03-27 | 3.870 | 3.900 | 3.850 | 3.860 | 3.417 | 63,488 |
| 2023-03-24 | 3.920 | 3.920 | 3.790 | 3.810 | 3.373 | 458,223 |
| 2023-03-23 | 3.830 | 3.920 | 3.830 | 3.900 | 3.452 | 40,870 |
| 2023-03-22 | 3.910 | 3.910 | 3.810 | 3.820 | 3.382 | 88,199 |
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.