Consorcio ARA S. A. B. de C. V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 3.220 | 3.220 | 3.130 | 3.130 | 2.771 | 79,190 |
| 2022-09-26 | 3.260 | 3.260 | 3.160 | 3.160 | 2.797 | 10,053 |
| 2022-09-23 | 3.180 | 3.230 | 3.140 | 3.180 | 2.815 | 771,562 |
| 2022-09-22 | 3.250 | 3.270 | 3.140 | 3.160 | 2.797 | 116,363 |
| 2022-09-21 | 3.250 | 3.280 | 3.220 | 3.260 | 2.886 | 280,903 |
| 2022-09-20 | 3.310 | 3.310 | 3.200 | 3.240 | 2.868 | 429,692 |
| 2022-09-19 | 3.270 | 3.380 | 3.270 | 3.310 | 2.930 | 11,349 |
| 2022-09-15 | 3.300 | 3.460 | 3.280 | 3.380 | 2.992 | 39,555 |
| 2022-09-14 | 3.300 | 3.390 | 3.280 | 3.300 | 2.921 | 44,316 |
| 2022-09-13 | 3.320 | 3.320 | 3.250 | 3.290 | 2.912 | 146,830 |
| 2022-09-12 | 3.310 | 3.310 | 3.270 | 3.300 | 2.921 | 57,671 |
| 2022-09-09 | 3.280 | 3.330 | 3.250 | 3.300 | 2.921 | 178,351 |
| 2022-09-08 | 3.380 | 3.500 | 3.280 | 3.300 | 2.921 | 394,905 |
| 2022-09-07 | 3.380 | 3.380 | 3.300 | 3.330 | 2.948 | 5,198 |
| 2022-09-06 | 3.340 | 3.360 | 3.250 | 3.360 | 2.974 | 316,372 |
| 2022-09-05 | 3.330 | 3.370 | 3.300 | 3.340 | 2.957 | 74,586 |
| 2022-09-02 | 3.350 | 3.350 | 3.290 | 3.300 | 2.921 | 33,273 |
| 2022-09-01 | 3.270 | 3.350 | 3.250 | 3.340 | 2.957 | 183,863 |
| 2022-08-31 | 3.380 | 3.400 | 3.250 | 3.280 | 2.904 | 944,266 |
| 2022-08-30 | 3.460 | 3.470 | 3.370 | 3.380 | 2.992 | 180,234 |
| 2022-08-29 | 3.450 | 3.470 | 3.430 | 3.450 | 3.054 | 124,243 |
| 2022-08-26 | 3.490 | 3.490 | 3.450 | 3.470 | 3.072 | 9,794 |
| 2022-08-25 | 3.410 | 3.500 | 3.380 | 3.490 | 3.089 | 300,955 |
| 2022-08-24 | 3.380 | 3.450 | 3.380 | 3.380 | 2.992 | 153,732 |
| 2022-08-23 | 3.440 | 3.450 | 3.380 | 3.380 | 2.992 | 17,783 |
| 2022-08-22 | 3.490 | 3.490 | 3.430 | 3.430 | 3.036 | 157,624 |
| 2022-08-19 | 3.570 | 3.590 | 3.370 | 3.490 | 3.089 | 164,615 |
| 2022-08-18 | 3.560 | 3.570 | 3.540 | 3.550 | 3.143 | 231,918 |
| 2022-08-17 | 3.510 | 3.560 | 3.430 | 3.530 | 3.125 | 189,220 |
| 2022-08-16 | 3.400 | 3.500 | 3.390 | 3.490 | 3.089 | 166,349 |
| 2022-08-15 | 3.380 | 3.460 | 3.280 | 3.410 | 3.019 | 2,109,080 |
| 2022-08-12 | 3.400 | 3.420 | 3.330 | 3.370 | 2.983 | 109,802 |
| 2022-08-11 | 3.300 | 3.490 | 3.300 | 3.350 | 2.965 | 185,186 |
| 2022-08-10 | 3.370 | 3.370 | 3.270 | 3.300 | 2.921 | 427,751 |
| 2022-08-09 | 3.440 | 3.450 | 3.350 | 3.350 | 2.965 | 53,567 |
| 2022-08-08 | 3.300 | 3.440 | 3.250 | 3.430 | 3.036 | 275,206 |
| 2022-08-05 | 3.300 | 3.330 | 3.220 | 3.250 | 2.877 | 251,911 |
| 2022-08-04 | 3.250 | 3.340 | 3.230 | 3.320 | 2.939 | 244,703 |
| 2022-08-03 | 3.350 | 3.360 | 3.220 | 3.250 | 2.877 | 985,030 |
| 2022-08-02 | 3.290 | 3.350 | 3.240 | 3.340 | 2.957 | 472,459 |
| 2022-08-01 | 3.290 | 3.350 | 3.230 | 3.260 | 2.886 | 4,206,293 |
| 2022-07-29 | 3.280 | 3.320 | 3.260 | 3.300 | 2.921 | 1,255,341 |
| 2022-07-28 | 3.290 | 3.310 | 3.260 | 3.290 | 2.912 | 237,655 |
| 2022-07-27 | 3.290 | 3.380 | 3.250 | 3.300 | 2.921 | 283,162 |
| 2022-07-26 | 3.350 | 3.350 | 3.200 | 3.290 | 2.912 | 355,157 |
| 2022-07-25 | 3.380 | 3.380 | 3.260 | 3.300 | 2.921 | 977,607 |
| 2022-07-22 | 3.350 | 3.410 | 3.280 | 3.320 | 2.939 | 303,943 |
| 2022-07-21 | 3.280 | 3.340 | 3.270 | 3.300 | 2.921 | 221,045 |
| 2022-07-20 | 3.360 | 3.360 | 3.260 | 3.280 | 2.904 | 271,765 |
| 2022-07-19 | 3.310 | 3.450 | 3.230 | 3.300 | 2.921 | 3,990,963 |
| 2022-07-18 | 3.330 | 3.400 | 3.260 | 3.290 | 2.912 | 390,629 |
| 2022-07-15 | 3.300 | 3.330 | 3.220 | 3.330 | 2.948 | 306,715 |
| 2022-07-14 | 3.320 | 3.320 | 3.200 | 3.240 | 2.868 | 187,940 |
| 2022-07-13 | 3.350 | 3.350 | 3.260 | 3.290 | 2.912 | 281,257 |
| 2022-07-12 | 3.470 | 3.500 | 3.330 | 3.350 | 2.965 | 590,692 |
| 2022-07-11 | 3.600 | 3.600 | 3.480 | 3.540 | 2.926 | 132,197 |
| 2022-07-08 | 3.690 | 3.690 | 3.510 | 3.570 | 2.951 | 86,968 |
| 2022-07-07 | 3.660 | 3.750 | 3.620 | 3.690 | 3.050 | 169,630 |
| 2022-07-06 | 3.590 | 3.700 | 3.590 | 3.660 | 3.026 | 12,184 |
| 2022-07-05 | 3.650 | 3.650 | 3.470 | 3.630 | 3.001 | 271,762 |
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.