Consorcio ARA S. A. B. de C. V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3.770 | 3.980 | 3.760 | 3.910 | 3.780 | 211,764 |
| 2026-01-28 | 3.740 | 3.790 | 3.740 | 3.770 | 3.645 | 45,338 |
| 2026-01-27 | 3.810 | 3.880 | 3.750 | 3.820 | 3.693 | 253,280 |
| 2026-01-26 | 3.610 | 3.900 | 3.610 | 3.800 | 3.674 | 442,686 |
| 2026-01-23 | 3.730 | 3.750 | 3.600 | 3.660 | 3.539 | 334,034 |
| 2026-01-22 | 3.660 | 3.950 | 3.660 | 3.730 | 3.606 | 263,585 |
| 2026-01-21 | 3.740 | 3.820 | 3.660 | 3.740 | 3.616 | 265,429 |
| 2026-01-20 | 3.730 | 3.780 | 3.710 | 3.760 | 3.635 | 723,860 |
| 2026-01-19 | 3.540 | 3.740 | 3.540 | 3.720 | 3.597 | 118,184 |
| 2026-01-16 | 3.780 | 3.780 | 3.520 | 3.590 | 3.471 | 6,641,016 |
| 2026-01-15 | 3.510 | 3.750 | 3.510 | 3.710 | 3.587 | 1,210,440 |
| 2026-01-14 | 3.510 | 3.750 | 3.510 | 3.560 | 3.442 | 303,897 |
| 2026-01-13 | 3.540 | 3.600 | 3.410 | 3.480 | 3.365 | 207,685 |
| 2026-01-12 | 3.670 | 3.670 | 3.550 | 3.620 | 3.500 | 162,279 |
| 2026-01-09 | 3.640 | 3.650 | 3.610 | 3.630 | 3.510 | 137,131 |
| 2026-01-08 | 3.700 | 3.770 | 3.650 | 3.650 | 3.529 | 11,515 |
| 2026-01-07 | 3.610 | 3.900 | 3.580 | 3.660 | 3.539 | 249,911 |
| 2026-01-06 | 3.630 | 3.650 | 3.470 | 3.610 | 3.490 | 82,052 |
| 2026-01-05 | 3.590 | 3.680 | 3.560 | 3.560 | 3.442 | 68,045 |
| 2026-01-02 | 3.760 | 3.770 | 3.470 | 3.520 | 3.403 | 90,502 |
| 2025-12-31 | 3.500 | 3.760 | 3.500 | 3.740 | 3.616 | 31,415 |
| 2025-12-30 | 3.540 | 3.720 | 3.500 | 3.580 | 3.461 | 502,853 |
| 2025-12-29 | 3.500 | 3.530 | 3.450 | 3.490 | 3.374 | 181,246 |
| 2025-12-26 | 3.550 | 3.560 | 3.450 | 3.500 | 3.384 | 206,987 |
| 2025-12-24 | 3.550 | 3.700 | 3.490 | 3.510 | 3.394 | 557,540 |
| 2025-12-23 | 3.500 | 3.520 | 3.440 | 3.490 | 3.374 | 281,227 |
| 2025-12-22 | 3.440 | 3.530 | 3.440 | 3.470 | 3.355 | 1,402,747 |
| 2025-12-19 | 3.450 | 3.510 | 3.420 | 3.510 | 3.394 | 1,248,647 |
| 2025-12-18 | 3.480 | 3.510 | 3.440 | 3.440 | 3.326 | 494,585 |
| 2025-12-17 | 3.410 | 3.600 | 3.400 | 3.450 | 3.336 | 90,525 |
| 2025-12-16 | 3.480 | 3.480 | 3.380 | 3.400 | 3.287 | 192,154 |
| 2025-12-15 | 3.600 | 3.640 | 3.410 | 3.420 | 3.307 | 122,404 |
| 2025-12-11 | 3.480 | 3.610 | 3.430 | 3.590 | 3.471 | 47,607 |
| 2025-12-10 | 3.440 | 3.490 | 3.430 | 3.470 | 3.355 | 75,629 |
| 2025-12-09 | 3.510 | 3.520 | 3.440 | 3.440 | 3.326 | 15,924 |
| 2025-12-08 | 3.500 | 3.510 | 3.470 | 3.510 | 3.394 | 22,784 |
| 2025-12-05 | 3.480 | 3.520 | 3.480 | 3.500 | 3.384 | 41,213 |
| 2025-12-04 | 3.460 | 3.530 | 3.380 | 3.380 | 3.268 | 80,153 |
| 2025-12-03 | 3.450 | 3.470 | 3.450 | 3.470 | 3.355 | 5,643 |
| 2025-12-02 | 3.510 | 3.530 | 3.460 | 3.460 | 3.345 | 27,470 |
| 2025-12-01 | 3.460 | 3.550 | 3.460 | 3.500 | 3.384 | 387,239 |
| 2025-11-28 | 3.430 | 3.460 | 3.430 | 3.450 | 3.336 | 8,379 |
| 2025-11-27 | 3.480 | 3.500 | 3.410 | 3.500 | 3.384 | 51,909 |
| 2025-11-26 | 3.310 | 3.470 | 3.300 | 3.440 | 3.326 | 202,670 |
| 2025-11-25 | 3.310 | 3.370 | 3.300 | 3.310 | 3.200 | 213,734 |
| 2025-11-24 | 3.380 | 3.390 | 3.320 | 3.320 | 3.210 | 24,468 |
| 2025-11-21 | 3.510 | 3.510 | 3.360 | 3.430 | 3.316 | 50,537 |
| 2025-11-20 | 3.440 | 3.520 | 3.430 | 3.450 | 3.336 | 231,521 |
| 2025-11-19 | 3.290 | 3.520 | 3.290 | 3.430 | 3.316 | 48,801 |
| 2025-11-18 | 3.300 | 3.320 | 3.280 | 3.290 | 3.181 | 827,388 |
| 2025-11-14 | 3.380 | 3.410 | 3.340 | 3.340 | 3.229 | 68,299 |
| 2025-11-13 | 3.350 | 3.470 | 3.350 | 3.370 | 3.258 | 308,346 |
| 2025-11-12 | 3.460 | 3.500 | 3.400 | 3.400 | 3.287 | 73,588 |
| 2025-11-11 | 3.410 | 3.470 | 3.380 | 3.400 | 3.287 | 1,215,803 |
| 2025-11-10 | 3.450 | 3.450 | 3.410 | 3.410 | 3.297 | 132,103 |
| 2025-11-07 | 3.500 | 3.510 | 3.410 | 3.450 | 3.336 | 37,436 |
| 2025-11-06 | 3.540 | 3.540 | 3.410 | 3.470 | 3.355 | 98,418 |
| 2025-11-05 | 3.450 | 3.490 | 3.430 | 3.480 | 3.365 | 89,704 |
| 2025-11-04 | 3.410 | 3.450 | 3.410 | 3.410 | 3.297 | 228,071 |
| 2025-11-03 | 3.470 | 3.580 | 3.410 | 3.410 | 3.297 | 91,338 |
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.