Consorcio ARA S. A. B. de C. V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 3.290 | 3.290 | 3.200 | 3.220 | 2.850 | 17,968 |
| 2022-12-22 | 3.270 | 3.380 | 3.180 | 3.190 | 2.824 | 123,518 |
| 2022-12-21 | 3.350 | 3.350 | 3.250 | 3.260 | 2.886 | 28,997 |
| 2022-12-20 | 3.480 | 3.500 | 3.290 | 3.330 | 2.948 | 77,990 |
| 2022-12-19 | 3.430 | 3.520 | 3.430 | 3.480 | 3.081 | 126,708 |
| 2022-12-16 | 3.270 | 3.450 | 3.270 | 3.400 | 3.010 | 178,707 |
| 2022-12-15 | 3.210 | 3.210 | 3.180 | 3.190 | 2.824 | 25,947 |
| 2022-12-14 | 3.120 | 3.200 | 3.120 | 3.190 | 2.824 | 376,108 |
| 2022-12-13 | 3.150 | 3.180 | 3.100 | 3.120 | 2.762 | 2,344,582 |
| 2022-12-09 | 3.200 | 3.210 | 3.100 | 3.130 | 2.771 | 759,899 |
| 2022-12-08 | 3.230 | 3.230 | 3.150 | 3.150 | 2.788 | 1,748,250 |
| 2022-12-07 | 3.270 | 3.270 | 3.160 | 3.230 | 2.859 | 694,977 |
| 2022-12-06 | 3.200 | 3.230 | 3.180 | 3.230 | 2.859 | 849,262 |
| 2022-12-05 | 3.210 | 3.210 | 3.170 | 3.200 | 2.833 | 57,544 |
| 2022-12-02 | 3.200 | 3.210 | 3.180 | 3.190 | 2.824 | 301,908 |
| 2022-12-01 | 3.150 | 3.220 | 3.130 | 3.160 | 2.797 | 1,537,808 |
| 2022-11-30 | 3.200 | 3.250 | 3.150 | 3.150 | 2.788 | 34,997 |
| 2022-11-29 | 3.200 | 3.230 | 3.150 | 3.170 | 2.806 | 26,959 |
| 2022-11-28 | 3.230 | 3.230 | 3.200 | 3.200 | 2.833 | 15,751 |
| 2022-11-25 | 3.280 | 3.300 | 3.150 | 3.210 | 2.842 | 452,379 |
| 2022-11-24 | 3.320 | 3.320 | 3.250 | 3.280 | 2.904 | 26,603 |
| 2022-11-23 | 3.300 | 3.320 | 3.260 | 3.310 | 2.930 | 61,140 |
| 2022-11-22 | 3.190 | 3.320 | 3.190 | 3.260 | 2.886 | 108,269 |
| 2022-11-18 | 3.120 | 3.190 | 3.120 | 3.180 | 2.815 | 1,464,266 |
| 2022-11-17 | 3.100 | 3.160 | 3.060 | 3.110 | 2.753 | 1,219,210 |
| 2022-11-16 | 3.080 | 3.120 | 3.070 | 3.110 | 2.753 | 1,468,164 |
| 2022-11-15 | 3.160 | 3.160 | 3.070 | 3.080 | 2.726 | 1,186,585 |
| 2022-11-14 | 3.210 | 3.210 | 3.100 | 3.110 | 2.753 | 638,988 |
| 2022-11-11 | 3.190 | 3.310 | 3.160 | 3.180 | 2.815 | 159,884 |
| 2022-11-10 | 3.260 | 3.260 | 3.120 | 3.190 | 2.824 | 436,457 |
| 2022-11-09 | 3.220 | 3.300 | 3.150 | 3.190 | 2.824 | 896,147 |
| 2022-11-08 | 3.210 | 3.230 | 3.150 | 3.220 | 2.850 | 430,792 |
| 2022-11-07 | 3.140 | 3.230 | 3.130 | 3.200 | 2.833 | 454,260 |
| 2022-11-04 | 3.200 | 3.200 | 3.090 | 3.150 | 2.788 | 1,004,461 |
| 2022-11-03 | 3.200 | 3.270 | 3.150 | 3.170 | 2.806 | 2,220,853 |
| 2022-11-01 | 3.160 | 3.230 | 3.150 | 3.200 | 2.833 | 245,468 |
| 2022-10-31 | 3.300 | 3.300 | 3.150 | 3.150 | 2.788 | 268,747 |
| 2022-10-28 | 3.260 | 3.300 | 3.220 | 3.250 | 2.877 | 587,834 |
| 2022-10-27 | 3.330 | 3.400 | 3.230 | 3.250 | 2.877 | 285,937 |
| 2022-10-26 | 3.320 | 3.400 | 3.300 | 3.320 | 2.939 | 1,340,240 |
| 2022-10-25 | 3.320 | 3.350 | 3.230 | 3.270 | 2.895 | 1,214,528 |
| 2022-10-24 | 3.400 | 3.400 | 3.320 | 3.320 | 2.939 | 5,503 |
| 2022-10-21 | 3.450 | 3.450 | 3.350 | 3.400 | 3.010 | 12,376 |
| 2022-10-20 | 3.300 | 3.480 | 3.260 | 3.460 | 3.063 | 136,247 |
| 2022-10-19 | 3.110 | 3.290 | 3.110 | 3.290 | 2.912 | 765,770 |
| 2022-10-18 | 3.100 | 3.100 | 3.070 | 3.090 | 2.735 | 3,492 |
| 2022-10-17 | 3.070 | 3.100 | 2.950 | 3.050 | 2.700 | 544,670 |
| 2022-10-14 | 3.080 | 3.080 | 3.050 | 3.050 | 2.700 | 6,581 |
| 2022-10-13 | 3.140 | 3.140 | 3.050 | 3.070 | 2.718 | 65,239 |
| 2022-10-12 | 3.050 | 3.120 | 3.020 | 3.090 | 2.735 | 45,011 |
| 2022-10-11 | 3.030 | 3.080 | 3.010 | 3.050 | 2.700 | 139,792 |
| 2022-10-10 | 3.100 | 3.110 | 2.990 | 3.040 | 2.691 | 484,835 |
| 2022-10-07 | 3.220 | 3.230 | 3.080 | 3.100 | 2.744 | 367,786 |
| 2022-10-06 | 3.250 | 3.270 | 3.220 | 3.220 | 2.850 | 12,649 |
| 2022-10-05 | 3.290 | 3.290 | 3.230 | 3.240 | 2.868 | 33,024 |
| 2022-10-04 | 3.170 | 3.260 | 3.170 | 3.260 | 2.886 | 25,827 |
| 2022-10-03 | 3.190 | 3.240 | 3.140 | 3.160 | 2.797 | 356,568 |
| 2022-09-30 | 3.240 | 3.240 | 3.170 | 3.190 | 2.824 | 103,718 |
| 2022-09-29 | 3.250 | 3.250 | 3.190 | 3.210 | 2.842 | 17,750 |
| 2022-09-28 | 3.170 | 3.260 | 3.150 | 3.250 | 2.877 | 129,790 |
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.