Consorcio ARA S. A. B. de C. V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 3.300 | 3.310 | 3.260 | 3.300 | 3.037 | 181,328 |
| 2025-05-15 | 3.240 | 3.290 | 3.240 | 3.290 | 3.028 | 200,120 |
| 2025-05-14 | 3.290 | 3.290 | 3.240 | 3.250 | 2.991 | 105,682 |
| 2025-05-13 | 3.300 | 3.300 | 3.250 | 3.280 | 3.019 | 102,869 |
| 2025-05-12 | 3.340 | 3.340 | 3.300 | 3.300 | 3.037 | 277,231 |
| 2025-05-09 | 3.310 | 3.310 | 3.280 | 3.280 | 3.019 | 138,985 |
| 2025-05-08 | 3.260 | 3.310 | 3.260 | 3.300 | 3.037 | 89,900 |
| 2025-05-07 | 3.300 | 3.300 | 3.200 | 3.280 | 3.019 | 9,174 |
| 2025-05-06 | 3.260 | 3.310 | 3.260 | 3.270 | 3.010 | 86,616 |
| 2025-05-05 | 3.270 | 3.310 | 3.260 | 3.260 | 3.001 | 6,888 |
| 2025-05-02 | 3.350 | 3.360 | 3.300 | 3.300 | 3.037 | 195,752 |
| 2025-04-30 | 3.240 | 3.360 | 3.190 | 3.300 | 3.037 | 31,448 |
| 2025-04-29 | 3.270 | 3.300 | 3.240 | 3.240 | 2.982 | 64,668 |
| 2025-04-28 | 3.190 | 3.240 | 3.190 | 3.210 | 2.955 | 136,085 |
| 2025-04-25 | 3.180 | 3.200 | 3.170 | 3.170 | 2.918 | 35,756 |
| 2025-04-24 | 3.210 | 3.210 | 3.170 | 3.170 | 2.918 | 389,162 |
| 2025-04-23 | 3.170 | 3.220 | 3.120 | 3.120 | 2.872 | 229,866 |
| 2025-04-22 | 3.200 | 3.300 | 3.160 | 3.180 | 2.927 | 123,367 |
| 2025-04-21 | 3.200 | 3.230 | 3.180 | 3.190 | 2.936 | 122,510 |
| 2025-04-16 | 3.290 | 3.310 | 3.170 | 3.200 | 2.945 | 121,677 |
| 2025-04-15 | 3.300 | 3.300 | 3.270 | 3.300 | 3.037 | 20,414 |
| 2025-04-14 | 3.310 | 3.310 | 3.270 | 3.300 | 3.037 | 8,160 |
| 2025-04-11 | 3.300 | 3.330 | 3.290 | 3.310 | 3.047 | 44,499 |
| 2025-04-10 | 3.360 | 3.360 | 3.260 | 3.310 | 3.047 | 56,741 |
| 2025-04-09 | 3.360 | 3.360 | 3.300 | 3.330 | 3.065 | 184,971 |
| 2025-04-08 | 3.390 | 3.390 | 3.310 | 3.360 | 3.093 | 175,629 |
| 2025-04-07 | 3.480 | 3.480 | 3.100 | 3.360 | 3.093 | 481,208 |
| 2025-04-04 | 3.350 | 3.470 | 3.290 | 3.450 | 3.176 | 428,772 |
| 2025-04-03 | 3.370 | 3.450 | 3.320 | 3.450 | 3.176 | 93,995 |
| 2025-04-02 | 3.330 | 3.400 | 3.330 | 3.380 | 3.111 | 75,218 |
| 2025-04-01 | 3.430 | 3.430 | 3.300 | 3.350 | 3.083 | 42,330 |
| 2025-03-31 | 3.410 | 3.410 | 3.310 | 3.330 | 3.065 | 15,568 |
| 2025-03-28 | 3.430 | 3.440 | 3.290 | 3.400 | 3.130 | 63,942 |
| 2025-03-27 | 3.320 | 3.440 | 3.320 | 3.410 | 3.139 | 56,123 |
| 2025-03-26 | 3.340 | 3.340 | 3.320 | 3.320 | 3.056 | 81,502 |
| 2025-03-25 | 3.330 | 3.400 | 3.300 | 3.360 | 3.093 | 21,734 |
| 2025-03-24 | 3.370 | 3.370 | 3.320 | 3.320 | 3.056 | 277,543 |
| 2025-03-21 | 3.460 | 3.470 | 3.350 | 3.370 | 3.102 | 139,704 |
| 2025-03-20 | 3.460 | 3.470 | 3.460 | 3.460 | 3.185 | 5,979 |
| 2025-03-19 | 3.420 | 3.470 | 3.420 | 3.460 | 3.185 | 12,091 |
| 2025-03-18 | 3.360 | 3.420 | 3.360 | 3.420 | 3.148 | 11,094 |
| 2025-03-14 | 3.390 | 3.390 | 3.330 | 3.340 | 3.074 | 153,103 |
| 2025-03-13 | 3.390 | 3.450 | 3.350 | 3.400 | 3.130 | 162,194 |
| 2025-03-12 | 3.500 | 3.500 | 3.380 | 3.390 | 3.120 | 20,123 |
| 2025-03-11 | 3.400 | 3.460 | 3.400 | 3.460 | 3.185 | 17,134 |
| 2025-03-10 | 3.490 | 3.580 | 3.460 | 3.460 | 3.185 | 35,158 |
| 2025-03-07 | 3.500 | 3.500 | 3.450 | 3.490 | 3.212 | 4,767 |
| 2025-03-06 | 3.500 | 3.500 | 3.450 | 3.490 | 3.212 | 46,778 |
| 2025-03-05 | 3.520 | 3.520 | 3.500 | 3.500 | 3.222 | 15,454 |
| 2025-03-04 | 3.500 | 3.540 | 3.440 | 3.540 | 3.258 | 209,656 |
| 2025-03-03 | 3.590 | 3.590 | 3.500 | 3.550 | 3.268 | 80,511 |
| 2025-02-28 | 3.600 | 3.630 | 3.480 | 3.600 | 3.314 | 323,969 |
| 2025-02-27 | 3.550 | 3.610 | 3.520 | 3.600 | 3.314 | 149,833 |
| 2025-02-26 | 3.700 | 3.700 | 3.490 | 3.520 | 3.240 | 225,788 |
| 2025-02-25 | 3.680 | 3.680 | 3.570 | 3.600 | 3.314 | 177,592 |
| 2025-02-24 | 3.720 | 3.800 | 3.560 | 3.690 | 3.396 | 327,421 |
| 2025-02-21 | 3.650 | 3.830 | 3.650 | 3.760 | 3.461 | 1,156,975 |
| 2025-02-20 | 3.580 | 3.690 | 3.560 | 3.680 | 3.387 | 217,106 |
| 2025-02-19 | 3.600 | 3.710 | 3.550 | 3.610 | 3.323 | 219,723 |
| 2025-02-18 | 3.510 | 3.670 | 3.480 | 3.600 | 3.314 | 210,630 |
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.