Consorcio ARA S. A. B. de C. V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	5.330	5.330	5.270	5.290	5.290	28,480
2026-10-15	5.260	5.350	5.260	5.310	5.310	55,944
2026-10-14	5.300	5.300	5.260	5.300	5.300	67,279
2026-10-13	5.290	5.320	5.280	5.300	5.300	58,305
2026-10-12	5.260	5.290	5.260	5.260	5.260	26,659
2026-10-09	5.260	5.350	5.260	5.300	5.300	92,500
2026-10-08	5.260	5.350	5.260	5.350	5.350	85,143
2026-10-07	5.270	5.290	5.200	5.250	5.250	641,290
2026-10-06	5.260	5.310	5.250	5.270	5.270	345,148
2026-10-05	5.260	5.340	5.250	5.300	5.300	21,118
2026-10-02	5.260	5.330	5.250	5.300	5.300	699,766
2026-10-01	5.250	5.350	5.250	5.310	5.310	203,756
2026-09-30	5.120	5.300	5.010	5.250	5.250	1,269,558
2026-09-29	4.730	4.730	4.620	4.650	4.650	618,793
2026-09-28	4.730	4.750	4.700	4.730	4.730	27,854
2026-09-25	4.730	4.780	4.730	4.780	4.780	8,490
2026-09-24	4.740	4.780	4.740	4.780	4.780	3,025
2026-09-23	4.670	4.760	4.670	4.720	4.720	124,153
2026-09-22	4.680	4.740	4.660	4.690	4.690	375,979
2026-09-21	4.680	4.780	4.660	4.680	4.680	1,164,194
2026-09-18	4.660	4.700	4.650	4.650	4.650	2,789,566
2026-09-17	4.780	4.780	4.660	4.660	4.660	56,115
2026-09-15	4.790	4.790	4.740	4.750	4.750	210,676
2026-09-14	4.800	4.800	4.700	4.790	4.790	100,318
2026-09-11	4.780	4.850	4.690	4.850	4.850	142,818
2026-09-10	4.710	4.840	4.700	4.780	4.780	188,465
2026-09-09	4.670	4.700	4.620	4.650	4.650	387,173
2026-09-08	4.920	4.920	4.600	4.600	4.600	101,527
2026-09-07	4.950	4.950	4.830	4.920	4.920	14,220
2026-09-04	4.920	4.920	4.800	4.920	4.920	9,457
2026-09-03	4.900	4.920	4.890	4.920	4.920	6,488
2026-09-02	4.940	4.940	4.860	4.860	4.860	1,674
2026-09-01	4.910	4.940	4.840	4.940	4.940	26,236
2026-08-31	4.840	4.930	4.840	4.910	4.910	8,229
2026-08-28	4.900	4.940	4.850	4.900	4.900	117,655
2026-08-27	4.840	4.890	4.840	4.890	4.890	5,718
2026-08-26	4.880	4.890	4.810	4.820	4.820	18,324
2026-08-25	4.890	4.890	4.820	4.890	4.890	32,166
2026-08-24	4.920	4.920	4.830	4.900	4.900	17,892
2026-08-21	4.960	4.960	4.830	4.940	4.940	12,986
2026-08-20	4.830	4.870	4.830	4.870	4.870	5,418
2026-08-19	4.850	4.880	4.820	4.820	4.820	17,813
2026-08-18	4.940	4.940	4.820	4.820	4.820	41,290
2026-08-17	4.930	4.930	4.870	4.870	4.870	5,383
2026-08-14	5.040	5.040	4.860	4.920	4.920	14,252
2026-08-13	4.870	5.100	4.870	5.050	5.050	43,032
2026-08-12	4.870	4.980	4.850	4.960	4.960	972,951
2026-08-11	4.920	5.000	4.850	4.860	4.860	2,106,909
2026-08-10	4.860	4.920	4.830	4.920	4.920	14,070
2026-08-07	4.800	4.860	4.790	4.860	4.860	18,710
2026-08-06	4.820	4.820	4.650	4.760	4.760	151,632
2026-08-05	4.890	4.890	4.680	4.810	4.810	76,440
2026-08-04	4.910	4.970	4.850	4.900	4.900	150,880
2026-08-03	4.980	4.980	4.950	4.970	4.970	9,974
2026-07-31	4.910	5.000	4.870	4.990	4.990	485,072
2026-07-30	4.960	4.970	4.910	4.970	4.970	23,545
2026-07-29	4.990	4.990	4.900	4.970	4.970	142,527
2026-07-28	4.890	5.000	4.880	5.000	5.000	75,330
2026-07-27	4.900	4.920	4.880	4.880	4.880	47,483
2026-07-24	4.900	4.950	4.870	4.900	4.900	75,754

Page 1 of 5 · 250 trading daysOlder →

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.