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
2026-04-29	4.410	4.700	4.380	4.700	4.544	1,622,837
2026-04-28	4.510	4.550	4.460	4.500	4.351	28,366
2026-04-27	4.510	4.700	4.350	4.450	4.303	1,182,159
2026-04-24	4.450	4.500	4.350	4.480	4.332	422,560
2026-04-23	4.340	4.700	4.340	4.430	4.283	627,967
2026-04-22	4.360	4.420	4.230	4.270	4.129	68,603
2026-04-21	4.440	4.440	4.390	4.440	4.293	16,473
2026-04-20	4.460	4.460	4.340	4.400	4.254	38,974
2026-04-17	4.350	4.450	4.350	4.380	4.235	12,554
2026-04-16	4.350	4.440	4.350	4.420	4.274	30,601
2026-04-15	4.380	4.490	4.350	4.350	4.206	20,912
2026-04-14	4.340	4.400	4.300	4.340	4.196	50,566
2026-04-13	4.470	4.470	4.300	4.340	4.196	256,124
2026-04-10	4.600	4.620	4.450	4.490	4.341	198,909
2026-04-09	4.450	4.620	4.450	4.610	4.457	70,890
2026-04-08	4.550	4.550	4.440	4.440	4.293	65,577
2026-04-07	4.420	4.570	4.420	4.480	4.332	27,541
2026-04-06	4.510	4.520	4.420	4.450	4.303	30,543
2026-04-01	4.480	4.560	4.460	4.490	4.341	12,285
2026-03-31	4.500	4.590	4.500	4.570	4.419	63,789
2026-03-30	4.530	4.540	4.420	4.480	4.332	10,170
2026-03-27	4.440	4.580	4.440	4.550	4.399	33,333
2026-03-26	4.480	4.550	4.460	4.550	4.399	104,503
2026-03-25	4.600	4.630	4.480	4.480	4.332	44,503
2026-03-24	4.340	4.600	4.340	4.600	4.448	612,922
2026-03-23	4.500	4.530	4.300	4.350	4.206	41,882
2026-03-20	4.510	4.510	4.350	4.450	4.303	51,765
2026-03-19	4.410	4.720	4.410	4.510	4.361	112,074
2026-03-18	4.550	4.580	4.510	4.510	4.361	43,124
2026-03-17	4.410	4.580	4.410	4.570	4.419	26,424
2026-03-13	4.370	4.550	4.370	4.500	4.351	198,977
2026-03-12	4.530	4.570	4.460	4.460	4.312	20,743
2026-03-11	4.530	4.530	4.520	4.520	4.370	210,670
2026-03-10	4.450	4.580	4.450	4.550	4.399	89,512
2026-03-09	4.410	4.520	4.400	4.510	4.361	21,593
2026-03-06	4.430	4.650	4.400	4.500	4.351	68,429
2026-03-05	4.610	4.690	4.250	4.350	4.206	257,847
2026-03-04	4.760	4.760	4.610	4.640	4.486	23,906
2026-03-03	4.900	4.900	4.660	4.760	4.602	41,876
2026-03-02	4.770	4.900	4.520	4.820	4.660	490,810
2026-02-27	4.680	4.800	4.470	4.770	4.612	1,194,118
2026-02-26	4.450	4.600	4.430	4.590	4.438	265,121
2026-02-25	4.470	4.470	4.410	4.450	4.303	50,551
2026-02-24	4.500	4.600	4.400	4.400	4.254	43,958
2026-02-23	4.660	4.700	4.440	4.440	4.293	181,424
2026-02-20	4.500	4.700	4.500	4.610	4.457	134,864
2026-02-19	4.280	4.470	4.270	4.430	4.283	447,391
2026-02-18	4.100	4.280	4.090	4.260	4.119	807,469
2026-02-17	4.080	4.090	4.040	4.090	3.954	58,248
2026-02-16	4.000	4.060	4.000	4.000	3.867	11,743
2026-02-13	4.000	4.050	3.880	4.040	3.906	161,705
2026-02-12	4.000	4.050	3.950	4.000	3.867	44,903
2026-02-11	4.020	4.080	3.850	3.930	3.800	259,566
2026-02-10	4.060	4.110	4.010	4.060	3.925	336,885
2026-02-09	4.000	4.040	3.940	4.030	3.896	175,646
2026-02-06	3.960	4.080	3.950	4.000	3.867	103,073
2026-02-05	4.000	4.020	3.960	3.960	3.829	294,532
2026-02-04	4.010	4.080	4.000	4.070	3.935	381,047
2026-02-03	4.000	4.050	3.990	4.000	3.867	258,906
2026-01-30	3.900	3.990	3.900	3.930	3.800	244,289

← NewerPage 3 of 21 · 1,260 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.