Consorcio ARA S. A. B. de C. V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 3.300 | 3.310 | 3.280 | 3.300 | 3.037 | 111,549 |
| 2024-11-15 | 3.240 | 3.370 | 3.240 | 3.310 | 3.047 | 136,560 |
| 2024-11-14 | 3.420 | 3.520 | 3.300 | 3.310 | 3.047 | 74,495 |
| 2024-11-13 | 3.310 | 3.420 | 3.220 | 3.400 | 3.130 | 342,641 |
| 2024-11-12 | 3.300 | 3.320 | 3.290 | 3.300 | 3.037 | 294,494 |
| 2024-11-11 | 3.370 | 3.370 | 3.220 | 3.320 | 3.056 | 167,379 |
| 2024-11-08 | 3.380 | 3.400 | 3.300 | 3.370 | 3.102 | 177,286 |
| 2024-11-07 | 3.240 | 3.420 | 3.240 | 3.400 | 3.130 | 95,196 |
| 2024-11-06 | 3.170 | 3.350 | 3.170 | 3.310 | 3.047 | 128,836 |
| 2024-11-05 | 3.200 | 3.250 | 3.170 | 3.230 | 2.973 | 73,446 |
| 2024-11-04 | 3.180 | 3.220 | 3.150 | 3.210 | 2.955 | 259,397 |
| 2024-11-01 | 3.170 | 3.180 | 3.150 | 3.170 | 2.918 | 114,547 |
| 2024-10-31 | 3.050 | 3.200 | 3.050 | 3.170 | 2.918 | 3,873,972 |
| 2024-10-30 | 3.060 | 3.070 | 3.030 | 3.050 | 2.807 | 307,725 |
| 2024-10-29 | 3.030 | 3.080 | 3.000 | 3.070 | 2.826 | 274,871 |
| 2024-10-28 | 2.940 | 3.050 | 2.940 | 3.030 | 2.789 | 219,184 |
| 2024-10-25 | 2.900 | 3.040 | 2.860 | 3.000 | 2.761 | 3,209,452 |
| 2024-10-24 | 2.980 | 3.000 | 2.840 | 2.930 | 2.697 | 746,527 |
| 2024-10-23 | 2.900 | 3.000 | 2.900 | 2.980 | 2.743 | 1,058,725 |
| 2024-10-22 | 3.000 | 3.010 | 2.900 | 2.960 | 2.725 | 69,277 |
| 2024-10-21 | 3.020 | 3.020 | 2.950 | 2.990 | 2.752 | 37,581 |
| 2024-10-18 | 3.000 | 3.030 | 2.940 | 3.010 | 2.771 | 119,721 |
| 2024-10-17 | 3.020 | 3.050 | 2.940 | 3.000 | 2.761 | 19,595 |
| 2024-10-16 | 3.010 | 3.030 | 2.970 | 3.010 | 2.771 | 12,101 |
| 2024-10-15 | 3.030 | 3.050 | 2.950 | 3.030 | 2.789 | 90,010 |
| 2024-10-14 | 2.950 | 3.030 | 2.950 | 3.030 | 2.789 | 128,314 |
| 2024-10-11 | 2.970 | 3.030 | 2.970 | 3.020 | 2.780 | 3,720 |
| 2024-10-10 | 3.050 | 3.050 | 2.980 | 3.020 | 2.780 | 23,666 |
| 2024-10-09 | 3.040 | 3.060 | 2.990 | 3.050 | 2.807 | 59,598 |
| 2024-10-08 | 3.020 | 3.020 | 2.970 | 3.010 | 2.771 | 195,500 |
| 2024-10-07 | 2.950 | 3.000 | 2.940 | 3.000 | 2.761 | 103,106 |
| 2024-10-04 | 2.970 | 2.970 | 2.900 | 2.950 | 2.715 | 339,562 |
| 2024-10-03 | 3.000 | 3.050 | 2.860 | 2.900 | 2.669 | 496,838 |
| 2024-10-02 | 3.060 | 3.090 | 3.000 | 3.080 | 2.835 | 273,712 |
| 2024-09-30 | 3.050 | 3.080 | 3.000 | 3.060 | 2.817 | 274,773 |
| 2024-09-27 | 3.050 | 3.050 | 3.030 | 3.040 | 2.798 | 71,812 |
| 2024-09-26 | 3.040 | 3.050 | 3.010 | 3.040 | 2.798 | 389,686 |
| 2024-09-25 | 3.000 | 3.020 | 3.000 | 3.020 | 2.780 | 138,879 |
| 2024-09-24 | 3.030 | 3.030 | 3.000 | 3.000 | 2.761 | 125,895 |
| 2024-09-23 | 3.000 | 3.030 | 3.000 | 3.030 | 2.789 | 546,577 |
| 2024-09-20 | 3.030 | 3.030 | 3.000 | 3.000 | 2.761 | 156,779 |
| 2024-09-19 | 3.010 | 3.050 | 3.010 | 3.030 | 2.789 | 621,753 |
| 2024-09-18 | 3.060 | 3.060 | 3.000 | 3.020 | 2.780 | 73,608 |
| 2024-09-17 | 3.030 | 3.130 | 3.000 | 3.020 | 2.780 | 541,480 |
| 2024-09-13 | 3.100 | 3.100 | 3.050 | 3.100 | 2.853 | 32,891 |
| 2024-09-12 | 3.020 | 3.090 | 3.000 | 3.080 | 2.835 | 696,454 |
| 2024-09-11 | 3.030 | 3.040 | 2.980 | 2.990 | 2.752 | 1,400,490 |
| 2024-09-10 | 3.050 | 3.050 | 3.000 | 3.000 | 2.761 | 225,404 |
| 2024-09-09 | 3.030 | 3.040 | 3.030 | 3.030 | 2.789 | 450,647 |
| 2024-09-06 | 3.050 | 3.070 | 3.030 | 3.030 | 2.789 | 369,549 |
| 2024-09-05 | 3.050 | 3.100 | 3.030 | 3.050 | 2.807 | 277,564 |
| 2024-09-04 | 3.040 | 3.090 | 3.020 | 3.050 | 2.807 | 252,309 |
| 2024-09-03 | 3.070 | 3.130 | 3.030 | 3.040 | 2.798 | 51,331 |
| 2024-09-02 | 3.080 | 3.080 | 3.030 | 3.050 | 2.807 | 194,422 |
| 2024-08-30 | 3.140 | 3.140 | 3.060 | 3.080 | 2.835 | 331,451 |
| 2024-08-29 | 3.090 | 3.170 | 3.070 | 3.140 | 2.890 | 13,550 |
| 2024-08-28 | 3.070 | 3.100 | 3.040 | 3.090 | 2.844 | 453,765 |
| 2024-08-27 | 3.100 | 3.110 | 3.010 | 3.070 | 2.826 | 506,825 |
| 2024-08-26 | 3.100 | 3.100 | 3.060 | 3.100 | 2.853 | 326,640 |
| 2024-08-23 | 3.180 | 3.180 | 3.090 | 3.120 | 2.872 | 165,007 |
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.