Consorcio ARA S. A. B. de C. V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	4.910	4.980	4.830	4.920	4.920	297,695
2026-07-22	4.930	5.000	4.930	5.000	5.000	28,489
2026-07-21	4.910	4.920	4.880	4.880	4.880	23,776
2026-07-20	4.910	4.920	4.860	4.880	4.880	40,098
2026-07-17	4.870	4.970	4.870	4.970	4.805	65,810
2026-07-16	4.750	4.980	4.750	4.900	4.738	61,759
2026-07-15	4.830	4.850	4.790	4.850	4.689	44,967
2026-07-14	4.820	4.890	4.720	4.790	4.631	88,361
2026-07-13	4.800	4.830	4.740	4.800	4.641	26,386
2026-07-10	4.850	4.890	4.700	4.740	4.583	42,046
2026-07-09	4.810	4.840	4.720	4.800	4.641	2,511
2026-07-08	4.720	4.800	4.710	4.800	4.641	19,528
2026-07-07	4.810	4.820	4.650	4.770	4.612	250,506
2026-07-06	4.830	4.830	4.720	4.790	4.631	24,372
2026-07-03	4.810	4.870	4.800	4.820	4.660	15,326
2026-07-02	4.950	4.960	4.800	4.800	4.641	16,685
2026-07-01	4.850	4.880	4.810	4.870	4.709	13,134
2026-06-30	4.820	4.950	4.800	4.830	4.670	31,909
2026-06-29	4.820	4.820	4.770	4.770	4.612	4,481
2026-06-26	4.800	4.820	4.750	4.750	4.593	3,785
2026-06-25	4.690	4.850	4.690	4.800	4.641	19,744
2026-06-24	4.840	4.840	4.650	4.670	4.515	12,498
2026-06-23	4.820	4.880	4.800	4.830	4.670	29,855
2026-06-22	4.900	4.900	4.850	4.900	4.738	6,157
2026-06-19	4.890	4.900	4.870	4.900	4.738	2,595
2026-06-18	4.890	4.900	4.860	4.900	4.738	6,921
2026-06-17	4.890	4.890	4.850	4.880	4.718	2,003
2026-06-16	4.760	4.900	4.760	4.890	4.728	11,140
2026-06-15	4.800	4.810	4.750	4.750	4.593	330,200
2026-06-12	4.760	4.880	4.760	4.850	4.689	297,571
2026-06-11	4.760	4.900	4.750	4.830	4.670	51,135
2026-06-10	4.750	4.770	4.660	4.720	4.564	105,933
2026-06-09	4.770	4.790	4.690	4.690	4.535	69,844
2026-06-08	4.740	4.770	4.720	4.750	4.593	19,672
2026-06-05	4.750	4.790	4.650	4.700	4.544	150,649
2026-06-04	4.730	4.770	4.510	4.760	4.602	630,272
2026-06-03	4.570	4.730	4.560	4.730	4.573	52,385
2026-06-02	4.660	4.660	4.530	4.640	4.486	59,512
2026-06-01	4.710	4.750	4.580	4.600	4.448	122,649
2026-05-29	4.780	4.780	4.620	4.760	4.602	23,335
2026-05-28	4.750	4.770	4.630	4.750	4.593	43,397
2026-05-27	4.630	4.740	4.580	4.720	4.564	514,670
2026-05-26	4.700	4.790	4.660	4.660	4.506	99,406
2026-05-25	4.610	4.710	4.610	4.700	4.544	20,533
2026-05-22	4.690	4.710	4.610	4.660	4.506	8,060
2026-05-21	4.640	4.710	4.570	4.710	4.554	31,610
2026-05-20	4.790	4.790	4.620	4.640	4.486	21,831
2026-05-19	4.680	4.780	4.680	4.780	4.622	9,453
2026-05-18	4.700	4.780	4.700	4.770	4.612	17,780
2026-05-15	4.700	4.730	4.550	4.670	4.515	22,945
2026-05-14	4.700	4.720	4.630	4.720	4.564	61,894
2026-05-13	4.740	4.750	4.660	4.750	4.593	10,262
2026-05-12	4.720	4.790	4.660	4.710	4.554	62,636
2026-05-11	4.700	4.800	4.620	4.720	4.564	30,467
2026-05-08	4.580	4.750	4.580	4.710	4.554	82,724
2026-05-07	4.500	4.570	4.490	4.520	4.370	631,998
2026-05-06	4.520	4.610	4.480	4.490	4.341	114,594
2026-05-05	4.550	4.620	4.550	4.620	4.467	3,688
2026-05-04	4.650	4.650	4.550	4.620	4.467	13,658
2026-04-30	4.650	4.750	4.550	4.610	4.457	80,230

← NewerPage 2 of 3 · 128 trading daysOlder →

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.