Consorcio ARA S. A. B. de C. V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 3.550 | 3.600 | 3.450 | 3.450 | 3.176 | 51,576 |
| 2025-02-14 | 3.580 | 3.640 | 3.550 | 3.590 | 3.304 | 200,046 |
| 2025-02-13 | 3.470 | 3.680 | 3.470 | 3.670 | 3.378 | 273,287 |
| 2025-02-12 | 3.560 | 3.650 | 3.450 | 3.470 | 3.194 | 619,601 |
| 2025-02-11 | 3.570 | 3.590 | 3.460 | 3.560 | 3.277 | 194,237 |
| 2025-02-10 | 3.340 | 3.600 | 3.340 | 3.570 | 3.286 | 477,300 |
| 2025-02-07 | 3.170 | 3.440 | 3.170 | 3.410 | 3.139 | 712,184 |
| 2025-02-06 | 3.200 | 3.250 | 3.140 | 3.140 | 2.890 | 217,238 |
| 2025-02-05 | 3.180 | 3.200 | 3.150 | 3.200 | 2.945 | 25,636 |
| 2025-02-04 | 3.150 | 3.200 | 3.150 | 3.180 | 2.927 | 129,537 |
| 2025-01-31 | 3.070 | 3.230 | 3.020 | 3.110 | 2.863 | 263,372 |
| 2025-01-30 | 3.100 | 3.150 | 3.020 | 3.100 | 2.853 | 890,252 |
| 2025-01-29 | 3.150 | 3.150 | 3.060 | 3.100 | 2.853 | 681,005 |
| 2025-01-28 | 3.260 | 3.260 | 3.150 | 3.150 | 2.899 | 492,051 |
| 2025-01-27 | 3.290 | 3.300 | 3.230 | 3.270 | 3.010 | 55,965 |
| 2025-01-24 | 3.160 | 3.350 | 3.160 | 3.330 | 3.065 | 256,712 |
| 2025-01-23 | 3.220 | 3.220 | 3.140 | 3.180 | 2.927 | 382,786 |
| 2025-01-22 | 3.120 | 3.230 | 3.110 | 3.210 | 2.955 | 67,029 |
| 2025-01-21 | 3.160 | 3.200 | 3.150 | 3.150 | 2.899 | 311,127 |
| 2025-01-20 | 3.150 | 3.200 | 3.150 | 3.160 | 2.909 | 216,852 |
| 2025-01-17 | 3.050 | 3.210 | 3.050 | 3.150 | 2.899 | 633,925 |
| 2025-01-16 | 3.010 | 3.060 | 3.010 | 3.050 | 2.807 | 749,498 |
| 2025-01-15 | 3.010 | 3.040 | 2.960 | 3.030 | 2.789 | 291,332 |
| 2025-01-14 | 3.010 | 3.040 | 2.960 | 3.000 | 2.761 | 406,295 |
| 2025-01-13 | 3.040 | 3.040 | 2.950 | 3.010 | 2.771 | 879,545 |
| 2025-01-10 | 3.040 | 3.040 | 2.970 | 3.030 | 2.789 | 99,170 |
| 2025-01-09 | 3.010 | 3.060 | 3.000 | 3.030 | 2.789 | 73,812 |
| 2025-01-08 | 2.990 | 3.050 | 2.990 | 3.010 | 2.771 | 110,326 |
| 2025-01-07 | 3.070 | 3.070 | 2.980 | 3.000 | 2.761 | 128,057 |
| 2025-01-06 | 3.090 | 3.090 | 2.970 | 3.030 | 2.789 | 163,123 |
| 2025-01-03 | 3.200 | 3.200 | 2.960 | 2.990 | 2.752 | 697,828 |
| 2025-01-02 | 3.200 | 3.210 | 3.090 | 3.180 | 2.927 | 174,415 |
| 2024-12-31 | 3.160 | 3.220 | 3.150 | 3.200 | 2.945 | 864,334 |
| 2024-12-30 | 3.180 | 3.240 | 3.100 | 3.180 | 2.927 | 343,509 |
| 2024-12-27 | 3.200 | 3.240 | 3.000 | 3.030 | 2.789 | 442,772 |
| 2024-12-26 | 3.200 | 3.240 | 3.130 | 3.200 | 2.945 | 187,396 |
| 2024-12-24 | 3.140 | 3.230 | 3.140 | 3.220 | 2.964 | 165,169 |
| 2024-12-23 | 3.200 | 3.200 | 3.140 | 3.140 | 2.890 | 40,639 |
| 2024-12-20 | 3.150 | 3.200 | 3.150 | 3.200 | 2.945 | 303,513 |
| 2024-12-19 | 3.200 | 3.250 | 3.180 | 3.200 | 2.945 | 296,539 |
| 2024-12-18 | 3.270 | 3.270 | 3.140 | 3.170 | 2.918 | 270,606 |
| 2024-12-17 | 3.160 | 3.250 | 3.150 | 3.210 | 2.955 | 215,469 |
| 2024-12-16 | 3.180 | 3.220 | 3.160 | 3.180 | 2.927 | 32,626 |
| 2024-12-13 | 3.210 | 3.220 | 3.160 | 3.180 | 2.927 | 369,992 |
| 2024-12-11 | 3.180 | 3.270 | 3.180 | 3.200 | 2.945 | 245,421 |
| 2024-12-10 | 3.260 | 3.260 | 3.230 | 3.250 | 2.991 | 43,171 |
| 2024-12-09 | 3.260 | 3.280 | 3.180 | 3.240 | 2.982 | 91,338 |
| 2024-12-06 | 3.220 | 3.300 | 3.220 | 3.300 | 3.037 | 11,033 |
| 2024-12-05 | 3.330 | 3.330 | 3.200 | 3.220 | 2.964 | 198,786 |
| 2024-12-04 | 3.300 | 3.330 | 3.250 | 3.270 | 3.010 | 65,363 |
| 2024-12-03 | 3.310 | 3.360 | 3.150 | 3.230 | 2.973 | 471,758 |
| 2024-12-02 | 3.380 | 3.380 | 3.200 | 3.300 | 3.037 | 456,285 |
| 2024-11-29 | 3.320 | 3.340 | 3.300 | 3.300 | 3.037 | 43,386 |
| 2024-11-28 | 3.300 | 3.320 | 3.280 | 3.280 | 3.019 | 7,291 |
| 2024-11-27 | 3.280 | 3.360 | 3.280 | 3.280 | 3.019 | 242,518 |
| 2024-11-26 | 3.310 | 3.330 | 3.250 | 3.300 | 3.037 | 653,076 |
| 2024-11-25 | 3.330 | 3.330 | 3.300 | 3.320 | 3.056 | 127,917 |
| 2024-11-22 | 3.300 | 3.360 | 3.270 | 3.330 | 3.065 | 23,229 |
| 2024-11-21 | 3.300 | 3.340 | 3.300 | 3.300 | 3.037 | 373,435 |
| 2024-11-20 | 3.300 | 3.340 | 3.290 | 3.310 | 3.047 | 106,870 |
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.