Consorcio ARA S. A. B. de C. V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.470 | 3.580 | 3.410 | 3.410 | 3.297 | 91,338 |
| 2025-10-31 | 3.590 | 3.590 | 3.500 | 3.530 | 3.413 | 21,347 |
| 2025-10-30 | 3.600 | 3.610 | 3.570 | 3.600 | 3.481 | 175,679 |
| 2025-10-29 | 3.580 | 3.600 | 3.560 | 3.590 | 3.471 | 13,306 |
| 2025-10-28 | 3.540 | 3.620 | 3.520 | 3.610 | 3.490 | 56,378 |
| 2025-10-27 | 3.580 | 3.580 | 3.540 | 3.550 | 3.432 | 109,564 |
| 2025-10-24 | 3.610 | 3.640 | 3.590 | 3.590 | 3.471 | 98,463 |
| 2025-10-23 | 3.590 | 3.590 | 3.510 | 3.570 | 3.452 | 97,799 |
| 2025-10-22 | 3.550 | 3.600 | 3.540 | 3.580 | 3.461 | 244,810 |
| 2025-10-21 | 3.500 | 3.550 | 3.450 | 3.520 | 3.403 | 282,132 |
| 2025-10-20 | 3.500 | 3.570 | 3.500 | 3.500 | 3.384 | 74,461 |
| 2025-10-17 | 3.550 | 3.580 | 3.530 | 3.580 | 3.461 | 297,698 |
| 2025-10-16 | 3.550 | 3.550 | 3.500 | 3.510 | 3.394 | 104,997 |
| 2025-10-15 | 3.600 | 3.600 | 3.540 | 3.550 | 3.432 | 799,200 |
| 2025-10-14 | 3.570 | 3.620 | 3.480 | 3.560 | 3.442 | 381,463 |
| 2025-10-13 | 3.410 | 3.630 | 3.410 | 3.530 | 3.413 | 251,123 |
| 2025-10-10 | 3.240 | 3.500 | 3.240 | 3.420 | 3.307 | 640,348 |
| 2025-10-09 | 3.400 | 3.400 | 3.200 | 3.310 | 3.200 | 80,859 |
| 2025-10-08 | 3.250 | 3.350 | 3.240 | 3.350 | 3.239 | 206,419 |
| 2025-10-07 | 3.190 | 3.250 | 3.190 | 3.230 | 3.123 | 866,236 |
| 2025-10-06 | 3.290 | 3.290 | 3.170 | 3.180 | 3.075 | 832,347 |
| 2025-10-03 | 3.230 | 3.330 | 3.230 | 3.300 | 3.191 | 49,105 |
| 2025-10-02 | 3.220 | 3.230 | 3.200 | 3.220 | 3.113 | 6,996,823 |
| 2025-10-01 | 3.230 | 3.230 | 3.200 | 3.220 | 3.113 | 352,244 |
| 2025-09-30 | 3.200 | 3.230 | 3.200 | 3.230 | 3.123 | 304,645 |
| 2025-09-29 | 3.230 | 3.230 | 3.200 | 3.220 | 3.113 | 608,457 |
| 2025-09-26 | 3.190 | 3.230 | 3.190 | 3.210 | 3.104 | 367,934 |
| 2025-09-25 | 3.220 | 3.230 | 3.200 | 3.200 | 3.094 | 172,657 |
| 2025-09-24 | 3.230 | 3.230 | 3.200 | 3.200 | 3.094 | 404,346 |
| 2025-09-23 | 3.210 | 3.240 | 3.200 | 3.240 | 3.133 | 123,521 |
| 2025-09-22 | 3.210 | 3.260 | 3.200 | 3.220 | 3.113 | 259,755 |
| 2025-09-19 | 3.200 | 3.220 | 3.190 | 3.200 | 3.094 | 124,071 |
| 2025-09-18 | 3.220 | 3.220 | 3.180 | 3.190 | 3.084 | 333,442 |
| 2025-09-17 | 3.240 | 3.240 | 3.190 | 3.230 | 3.123 | 190,142 |
| 2025-09-15 | 3.210 | 3.250 | 3.200 | 3.240 | 3.133 | 79,044 |
| 2025-09-12 | 3.200 | 3.260 | 3.200 | 3.200 | 3.094 | 156,504 |
| 2025-09-11 | 3.200 | 3.200 | 3.170 | 3.190 | 3.084 | 193,558 |
| 2025-09-10 | 3.260 | 3.260 | 3.180 | 3.190 | 3.084 | 433,994 |
| 2025-09-09 | 3.190 | 3.280 | 3.180 | 3.280 | 3.171 | 361,819 |
| 2025-09-08 | 3.220 | 3.220 | 3.170 | 3.190 | 3.084 | 59,455 |
| 2025-09-05 | 3.260 | 3.260 | 3.190 | 3.200 | 3.094 | 139,711 |
| 2025-09-04 | 3.200 | 3.230 | 3.170 | 3.210 | 3.104 | 237,973 |
| 2025-09-03 | 3.240 | 3.290 | 3.170 | 3.170 | 3.065 | 174,193 |
| 2025-09-02 | 3.230 | 3.240 | 3.200 | 3.240 | 3.133 | 18,038 |
| 2025-09-01 | 3.290 | 3.290 | 3.210 | 3.230 | 3.123 | 9,623 |
| 2025-08-29 | 3.230 | 3.240 | 3.170 | 3.240 | 3.133 | 73,373 |
| 2025-08-28 | 3.210 | 3.280 | 3.170 | 3.230 | 3.123 | 35,983 |
| 2025-08-27 | 3.210 | 3.210 | 3.210 | 3.210 | 3.104 | 4,378 |
| 2025-08-26 | 3.200 | 3.230 | 3.190 | 3.220 | 3.113 | 5,924 |
| 2025-08-25 | 3.200 | 3.200 | 3.180 | 3.200 | 3.094 | 70,521 |
| 2025-08-22 | 3.170 | 3.190 | 3.170 | 3.190 | 3.084 | 6,054 |
| 2025-08-21 | 3.180 | 3.200 | 3.170 | 3.170 | 3.065 | 155,275 |
| 2025-08-20 | 3.200 | 3.210 | 3.170 | 3.170 | 3.065 | 48,391 |
| 2025-08-19 | 3.160 | 3.200 | 3.160 | 3.180 | 3.075 | 15,710 |
| 2025-08-18 | 3.180 | 3.190 | 3.160 | 3.160 | 3.055 | 78,025 |
| 2025-08-15 | 3.200 | 3.210 | 3.120 | 3.140 | 3.036 | 125,668 |
| 2025-08-14 | 3.190 | 3.200 | 3.190 | 3.200 | 3.094 | 388,161 |
| 2025-08-13 | 3.180 | 3.200 | 3.160 | 3.190 | 3.084 | 647,815 |
| 2025-08-12 | 3.220 | 3.220 | 3.150 | 3.180 | 3.075 | 31,454 |
| 2025-08-11 | 3.260 | 3.270 | 3.200 | 3.220 | 3.113 | 21,498 |
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.