Consorcio ARA S. A. B. de C. V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 3.230 | 3.230 | 3.200 | 3.220 | 3.113 | 6,854 |
| 2025-08-07 | 3.190 | 3.200 | 3.150 | 3.190 | 3.084 | 526,085 |
| 2025-08-06 | 3.260 | 3.260 | 3.180 | 3.210 | 3.104 | 262,240 |
| 2025-08-05 | 3.240 | 3.250 | 3.180 | 3.200 | 3.094 | 310,089 |
| 2025-08-04 | 3.200 | 3.220 | 3.160 | 3.190 | 3.084 | 525,483 |
| 2025-08-01 | 3.190 | 3.240 | 3.180 | 3.200 | 3.094 | 785,923 |
| 2025-07-31 | 3.300 | 3.300 | 3.230 | 3.250 | 3.142 | 97,731 |
| 2025-07-30 | 3.280 | 3.280 | 3.220 | 3.230 | 3.123 | 291,516 |
| 2025-07-29 | 3.300 | 3.340 | 3.240 | 3.280 | 3.171 | 71,297 |
| 2025-07-28 | 3.270 | 3.350 | 3.200 | 3.230 | 3.123 | 186,581 |
| 2025-07-25 | 3.310 | 3.310 | 3.250 | 3.260 | 3.152 | 85,332 |
| 2025-07-24 | 3.320 | 3.370 | 3.190 | 3.300 | 3.191 | 368,369 |
| 2025-07-23 | 3.400 | 3.410 | 3.260 | 3.270 | 3.162 | 100,966 |
| 2025-07-22 | 3.390 | 3.400 | 3.350 | 3.350 | 3.239 | 8,482 |
| 2025-07-21 | 3.350 | 3.400 | 3.320 | 3.390 | 3.278 | 2,790 |
| 2025-07-18 | 3.380 | 3.380 | 3.310 | 3.310 | 3.200 | 182,291 |
| 2025-07-17 | 3.450 | 3.490 | 3.330 | 3.370 | 3.258 | 773,586 |
| 2025-07-16 | 3.430 | 3.470 | 3.420 | 3.460 | 3.345 | 34,282 |
| 2025-07-15 | 3.350 | 3.430 | 3.350 | 3.430 | 3.316 | 15,799 |
| 2025-07-14 | 3.350 | 3.410 | 3.300 | 3.380 | 3.268 | 119,357 |
| 2025-07-11 | 3.210 | 3.330 | 3.210 | 3.310 | 3.200 | 366,049 |
| 2025-07-10 | 3.250 | 3.290 | 3.220 | 3.220 | 3.113 | 173,512 |
| 2025-07-09 | 3.300 | 3.410 | 3.250 | 3.250 | 3.142 | 219,455 |
| 2025-07-08 | 3.360 | 3.370 | 3.340 | 3.370 | 3.258 | 10,777 |
| 2025-07-07 | 3.390 | 3.430 | 3.350 | 3.350 | 3.239 | 27,900 |
| 2025-07-04 | 3.310 | 3.340 | 3.310 | 3.330 | 3.220 | 4,475 |
| 2025-07-03 | 3.380 | 3.380 | 3.300 | 3.330 | 3.220 | 126,193 |
| 2025-07-02 | 3.450 | 3.460 | 3.360 | 3.390 | 3.278 | 14,491 |
| 2025-07-01 | 3.400 | 3.430 | 3.350 | 3.420 | 3.148 | 45,183 |
| 2025-06-30 | 3.350 | 3.390 | 3.350 | 3.390 | 3.120 | 385,403 |
| 2025-06-27 | 3.320 | 3.380 | 3.250 | 3.340 | 3.074 | 34,059 |
| 2025-06-26 | 3.300 | 3.320 | 3.270 | 3.320 | 3.056 | 12,011 |
| 2025-06-25 | 3.300 | 3.300 | 3.220 | 3.300 | 3.037 | 101,591 |
| 2025-06-24 | 3.260 | 3.300 | 3.150 | 3.290 | 3.028 | 4,251 |
| 2025-06-23 | 3.260 | 3.260 | 3.130 | 3.130 | 2.881 | 64,500 |
| 2025-06-20 | 3.240 | 3.250 | 3.220 | 3.250 | 2.991 | 4,268 |
| 2025-06-19 | 3.240 | 3.240 | 3.220 | 3.240 | 2.982 | 13,715 |
| 2025-06-18 | 3.270 | 3.270 | 3.200 | 3.200 | 2.945 | 44,006 |
| 2025-06-17 | 3.220 | 3.300 | 3.190 | 3.300 | 3.037 | 2,618 |
| 2025-06-16 | 3.200 | 3.230 | 3.200 | 3.220 | 2.964 | 18,504 |
| 2025-06-13 | 3.180 | 3.190 | 3.170 | 3.180 | 2.927 | 7,348 |
| 2025-06-12 | 3.210 | 3.210 | 3.180 | 3.180 | 2.927 | 10,789 |
| 2025-06-11 | 3.200 | 3.210 | 3.140 | 3.190 | 2.936 | 130,821 |
| 2025-06-10 | 3.220 | 3.220 | 3.170 | 3.210 | 2.955 | 29,180 |
| 2025-06-09 | 3.200 | 3.200 | 3.150 | 3.190 | 2.936 | 19,368 |
| 2025-06-06 | 3.220 | 3.240 | 3.150 | 3.160 | 2.909 | 319,758 |
| 2025-06-05 | 3.200 | 3.200 | 3.160 | 3.190 | 2.936 | 69,371 |
| 2025-06-04 | 3.220 | 3.230 | 3.160 | 3.210 | 2.955 | 189,673 |
| 2025-06-03 | 3.220 | 3.240 | 3.180 | 3.220 | 2.964 | 51,122 |
| 2025-06-02 | 3.230 | 3.240 | 3.220 | 3.240 | 2.982 | 23,127 |
| 2025-05-30 | 3.280 | 3.380 | 3.220 | 3.230 | 2.973 | 156,888 |
| 2025-05-29 | 3.230 | 3.280 | 3.210 | 3.280 | 3.019 | 30,647 |
| 2025-05-28 | 3.270 | 3.270 | 3.220 | 3.230 | 2.973 | 54,848 |
| 2025-05-27 | 3.330 | 3.330 | 3.240 | 3.240 | 2.982 | 52,724 |
| 2025-05-26 | 3.370 | 3.370 | 3.260 | 3.330 | 3.065 | 10,181 |
| 2025-05-23 | 3.330 | 3.370 | 3.290 | 3.360 | 3.093 | 55,319 |
| 2025-05-22 | 3.300 | 3.370 | 3.300 | 3.340 | 3.074 | 7,137 |
| 2025-05-21 | 3.340 | 3.370 | 3.290 | 3.370 | 3.102 | 5,393 |
| 2025-05-20 | 3.280 | 3.340 | 3.250 | 3.320 | 3.056 | 233,974 |
| 2025-05-19 | 3.330 | 3.340 | 3.300 | 3.300 | 3.037 | 538,714 |
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.