Consorcio ARA S. A. B. de C. V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 3.650 | 3.650 | 3.470 | 3.630 | 3.001 | 271,762 |
| 2022-07-04 | 3.650 | 3.710 | 3.650 | 3.660 | 3.026 | 16,714 |
| 2022-07-01 | 3.510 | 3.640 | 3.490 | 3.640 | 3.009 | 207,797 |
| 2022-06-30 | 3.500 | 3.530 | 3.370 | 3.470 | 2.868 | 409,158 |
| 2022-06-29 | 3.530 | 3.530 | 3.460 | 3.480 | 2.877 | 152,592 |
| 2022-06-28 | 3.450 | 3.530 | 3.450 | 3.500 | 2.893 | 311,238 |
| 2022-06-27 | 3.460 | 3.650 | 3.460 | 3.510 | 2.902 | 281,439 |
| 2022-06-24 | 3.460 | 3.530 | 3.420 | 3.460 | 2.860 | 536,816 |
| 2022-06-23 | 3.550 | 3.570 | 3.450 | 3.500 | 2.893 | 679,614 |
| 2022-06-22 | 3.690 | 3.740 | 3.430 | 3.490 | 2.885 | 1,244,460 |
| 2022-06-21 | 3.630 | 3.750 | 3.550 | 3.660 | 3.026 | 374,040 |
| 2022-06-20 | 3.710 | 3.710 | 3.660 | 3.710 | 3.067 | 25,918 |
| 2022-06-17 | 3.490 | 3.910 | 3.480 | 3.790 | 3.133 | 443,903 |
| 2022-06-16 | 3.530 | 3.600 | 3.500 | 3.510 | 2.902 | 737,778 |
| 2022-06-15 | 3.550 | 3.650 | 3.520 | 3.520 | 2.910 | 418,518 |
| 2022-06-14 | 3.580 | 3.860 | 3.500 | 3.510 | 2.902 | 385,496 |
| 2022-06-13 | 3.670 | 3.680 | 3.500 | 3.520 | 2.910 | 3,121,114 |
| 2022-06-10 | 3.630 | 3.730 | 3.630 | 3.660 | 3.026 | 817,202 |
| 2022-06-09 | 3.790 | 3.790 | 3.600 | 3.710 | 3.067 | 75,740,492 |
| 2022-06-08 | 3.800 | 3.810 | 3.740 | 3.780 | 3.125 | 679,425 |
| 2022-06-07 | 3.750 | 3.810 | 3.730 | 3.760 | 3.108 | 904,821 |
| 2022-06-06 | 3.830 | 3.890 | 3.730 | 3.770 | 3.116 | 707,089 |
| 2022-06-03 | 3.850 | 3.900 | 3.830 | 3.830 | 3.166 | 38,296 |
| 2022-06-02 | 3.800 | 3.900 | 3.800 | 3.850 | 3.183 | 115,380 |
| 2022-06-01 | 3.980 | 3.980 | 3.810 | 3.830 | 3.166 | 151,452 |
| 2022-05-31 | 3.890 | 4.040 | 3.780 | 3.980 | 3.290 | 676,294 |
| 2022-05-30 | 3.850 | 3.880 | 3.810 | 3.850 | 3.183 | 21,016 |
| 2022-05-27 | 3.790 | 3.890 | 3.750 | 3.840 | 3.174 | 1,625,484 |
| 2022-05-26 | 3.830 | 3.860 | 3.760 | 3.780 | 3.125 | 501,907 |
| 2022-05-25 | 3.800 | 3.860 | 3.790 | 3.810 | 3.150 | 241,473 |
| 2022-05-24 | 3.830 | 3.870 | 3.760 | 3.800 | 3.141 | 927,789 |
| 2022-05-23 | 3.840 | 3.900 | 3.820 | 3.840 | 3.174 | 336,459 |
| 2022-05-20 | 3.890 | 3.930 | 3.830 | 3.840 | 3.174 | 197,915 |
| 2022-05-19 | 3.810 | 3.900 | 3.780 | 3.880 | 3.207 | 1,716,370 |
| 2022-05-18 | 3.910 | 3.950 | 3.810 | 3.830 | 3.166 | 392,846 |
| 2022-05-17 | 3.870 | 3.980 | 3.830 | 3.870 | 3.199 | 480,661 |
| 2022-05-16 | 3.850 | 3.860 | 3.810 | 3.850 | 3.183 | 834,374 |
| 2022-05-13 | 3.840 | 3.890 | 3.810 | 3.830 | 3.166 | 283,985 |
| 2022-05-12 | 3.850 | 3.850 | 3.770 | 3.790 | 3.133 | 1,584,192 |
| 2022-05-11 | 3.930 | 3.930 | 3.790 | 3.850 | 3.183 | 392,870 |
| 2022-05-10 | 3.980 | 3.990 | 3.900 | 3.930 | 3.249 | 81,791 |
| 2022-05-09 | 3.860 | 3.990 | 3.810 | 3.960 | 3.273 | 307,308 |
| 2022-05-06 | 3.880 | 3.920 | 3.800 | 3.870 | 3.199 | 2,754,418 |
| 2022-05-05 | 3.930 | 4.020 | 3.880 | 3.900 | 3.224 | 1,113,338 |
| 2022-05-04 | 3.980 | 4.000 | 3.930 | 3.940 | 3.257 | 677,200 |
| 2022-05-03 | 3.960 | 4.020 | 3.960 | 3.980 | 3.290 | 504,914 |
| 2022-05-02 | 3.960 | 4.000 | 3.960 | 3.980 | 3.290 | 176,424 |
| 2022-04-29 | 4.010 | 4.030 | 3.990 | 4.000 | 3.307 | 728,955 |
| 2022-04-28 | 3.990 | 4.040 | 3.980 | 4.020 | 3.323 | 421,627 |
| 2022-04-27 | 4.000 | 4.090 | 3.940 | 3.960 | 3.273 | 1,813,084 |
| 2022-04-26 | 4.080 | 4.150 | 4.000 | 4.010 | 3.315 | 1,391,502 |
| 2022-04-25 | 4.230 | 4.230 | 4.050 | 4.100 | 3.389 | 558,047 |
| 2022-04-22 | 4.230 | 4.280 | 4.190 | 4.230 | 3.497 | 126,946 |
| 2022-04-21 | 4.280 | 4.300 | 4.240 | 4.260 | 3.521 | 366,173 |
| 2022-04-20 | 4.280 | 4.340 | 4.230 | 4.250 | 3.513 | 370,670 |
| 2022-04-19 | 4.230 | 4.300 | 4.230 | 4.280 | 3.538 | 159,584 |
| 2022-04-18 | 4.260 | 4.300 | 4.230 | 4.230 | 3.497 | 87,024 |
| 2022-04-13 | 4.270 | 4.290 | 4.230 | 4.230 | 3.497 | 51,083 |
| 2022-04-12 | 4.250 | 4.330 | 4.220 | 4.220 | 3.488 | 167,249 |
| 2022-04-11 | 4.280 | 4.350 | 4.250 | 4.340 | 3.588 | 167,192 |
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.