U.S. Markets closed

Aluar Aluminio Argentino S.A.I.C. (ALUA.BA)

Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
47.90+1.20 (+2.57%)
At close: 4:59PM ART
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 202046.5048.0046.0047.9047.90761,945
Aug 06, 202046.0046.9545.0546.7046.70779,622
Aug 05, 202047.9048.3545.5046.6546.651,265,244
Aug 04, 202049.8051.0044.0047.7047.701,557,322
Aug 03, 202045.7047.8544.2047.0047.001,256,195
Jul 31, 202044.9546.0044.0045.7045.70675,792
Jul 30, 202044.0044.9542.2044.9544.95710,668
Jul 29, 202043.6044.0042.8543.7043.70545,676
Jul 28, 202043.0043.5042.0042.5042.50601,009
Jul 27, 202042.0043.0041.1042.9042.90890,213
Jul 24, 202041.0042.2039.7041.8041.801,231,596
Jul 23, 202043.0044.2537.7041.3541.351,104,877
Jul 22, 202040.5043.0040.2042.6542.651,129,083
Jul 21, 202039.6540.3539.6540.2540.25593,253
Jul 20, 202038.5039.6038.5039.3039.30631,224
Jul 17, 202037.5038.3037.3038.3038.30508,528
Jul 16, 202037.5038.2037.0037.3037.30484,081
Jul 15, 202037.3037.5036.8037.3537.35510,502
Jul 14, 202036.5537.4035.4036.7036.70618,589
Jul 13, 202037.0537.9036.3536.5036.50686,877
Jul 08, 202037.1538.0036.3536.7036.70723,154
Jul 07, 202037.0038.0036.8036.9536.95443,971
Jul 06, 202037.1038.9036.9537.6037.60836,783
Jul 03, 202037.0037.4535.6036.6536.65279,281
Jul 02, 202037.6038.3536.2036.9536.95375,137
Jul 01, 202036.5037.7035.7537.5037.50472,378
Jun 30, 202039.0039.4035.8036.1036.10776,213
Jun 29, 202039.3540.1538.0538.8038.80224,970
Jun 26, 202040.7040.7038.0539.3539.35457,308
Jun 25, 202040.4541.5040.2040.7040.70357,239
Jun 24, 202040.5040.6539.5040.2540.25450,924
Jun 23, 202040.1041.1040.0040.2540.25944,910
Jun 22, 202039.5040.2538.8040.0540.05632,973
Jun 19, 202038.0039.5037.5039.4539.45990,206
Jun 18, 202038.6038.6034.8037.3537.35922,156
Jun 17, 202041.2541.4038.0538.9038.90634,882
Jun 16, 202039.9041.7539.9040.8040.801,058,736
Jun 12, 202040.5041.0038.0539.6539.65642,486
Jun 11, 202041.1041.3039.0039.6539.65865,104
Jun 10, 202041.8542.0039.5041.7541.751,215,727
Jun 09, 202041.9042.0038.0041.4541.451,146,432
Jun 08, 202040.5042.1040.2041.9541.95781,584
Jun 05, 202038.5040.3038.5040.1040.101,729,624
Jun 04, 202038.5038.7036.0538.3538.35731,327
Jun 03, 202036.9038.4036.0537.6037.60931,189
Jun 02, 202035.9537.1035.9036.9036.90904,362
Jun 01, 202034.2535.6034.0035.5035.501,169,099
May 29, 202033.0034.0032.5033.8033.80929,143
May 28, 202032.0033.2031.1032.9032.901,573,734
May 27, 202031.3532.2030.0532.1532.15611,048
May 26, 202031.2532.0030.7031.3531.35312,151
May 22, 202031.3031.9531.0031.3531.35552,871
May 21, 202031.0031.5030.5031.4531.45840,197
May 20, 202031.4532.0030.0530.6530.65773,946
May 19, 202031.4532.0031.0031.5031.50583,946
May 18, 202032.1532.5031.1031.6031.60691,045
May 15, 202031.5032.1531.4531.7031.70756,042
May 14, 202029.4031.4529.4031.3531.35744,976
May 13, 202032.0032.1028.4030.2030.20278,861
May 12, 202031.5032.2530.0531.3031.30935,309
May 11, 202030.6031.5529.0031.5031.50982,784
May 08, 202031.7032.1530.1030.4030.401,390,158
May 07, 202031.8032.3531.0031.7031.701,026,799
May 06, 202031.9532.3530.5031.8531.85890,951
May 05, 202031.0031.8530.3031.7031.70805,780
May 04, 202030.8030.9029.3530.1530.15424,804
Apr 30, 202029.5030.7029.0030.4030.40797,560
Apr 29, 202029.0029.3027.0029.2029.20751,568
Apr 28, 202027.9528.8027.7528.7528.75755,386
Apr 27, 202027.5027.8026.8027.7527.75402,882
Apr 24, 202027.6527.9026.0026.7526.75529,417
Apr 23, 202027.9027.9026.7027.5527.55732,818
Apr 22, 202026.6027.4026.3527.3027.30485,568
Apr 21, 202026.4026.6025.6526.4526.45559,258
Apr 20, 202025.6026.6024.5026.4526.45469,255
Apr 17, 202025.0026.0024.9025.6525.65525,014
Apr 16, 202026.1026.4524.0024.6024.60747,390
Apr 15, 202026.0026.3024.0025.8525.85821,179
Apr 14, 202024.9526.3024.6025.9025.901,053,656
Apr 13, 202024.0024.8022.0524.6024.601,100,149
Apr 08, 202023.0023.5023.0023.4023.40535,875
Apr 07, 202022.0022.8021.9022.7022.70718,084
Apr 06, 202021.1021.9020.9021.8521.85440,211
Apr 03, 202019.6020.5019.5020.4020.40409,314
Apr 02, 202019.1519.9019.0019.7519.75587,790
Apr 01, 202018.6519.3518.6519.1519.15312,533
Mar 30, 202018.0519.0017.2018.4018.40384,026
Mar 27, 202018.8019.0017.0018.0518.05642,456
Mar 26, 202019.0019.7518.5019.1519.15521,836
Mar 25, 202018.0519.0017.6018.5518.55696,289
Mar 20, 202015.9017.7515.9017.4017.40944,793
Mar 19, 202014.0516.0013.5515.8515.851,695,872
Mar 18, 202017.0017.0013.5014.0014.001,040,237
Mar 17, 202018.5018.7017.0517.4517.45647,145
Mar 16, 202019.0019.5017.8017.9517.95565,783
Mar 13, 202020.0021.2019.3520.5020.50894,367
Mar 12, 202020.9020.9018.5019.3519.35806,011
Mar 11, 202024.0024.1021.2021.7021.70732,923
Mar 10, 202024.1025.2023.5023.8523.85709,136
Mar 09, 202024.2024.8523.0023.3023.30518,378
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...