Aluar Aluminio Argentino S.A.I.C. (ALUA.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
At close: 04:59PM ART
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | - |
| Jun 24, 2024 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | - |
| Jun 19, 2024 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | - |
| Jun 18, 2024 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | - |
| Jun 14, 2024 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | - |
| Jun 13, 2024 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | - |
| Jun 12, 2024 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | - |
| Jun 11, 2024 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | - |
| Jun 10, 2024 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | - |
| Jun 07, 2024 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | - |
| Jun 06, 2024 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | - |
| Jun 05, 2024 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | - |
| Jun 04, 2024 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | - |
| Jun 03, 2024 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | - |
| May 31, 2024 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | - |
| May 30, 2024 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | - |
| May 29, 2024 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | - |
| May 28, 2024 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | - |
| May 27, 2024 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | - |
| May 24, 2024 | 1,015.50 | 1,028.50 | 980.00 | 1,010.50 | 1,010.50 | 1,303,984 |
| May 23, 2024 | 1,055.00 | 1,055.00 | 1,000.00 | 1,026.50 | 1,026.50 | 871,274 |
| May 22, 2024 | 1,035.00 | 1,053.00 | 1,018.00 | 1,051.00 | 1,051.00 | 998,396 |
| May 21, 2024 | 972.00 | 1,031.00 | 972.00 | 1,027.50 | 1,027.50 | 1,878,298 |
| May 20, 2024 | 937.00 | 972.00 | 925.00 | 969.00 | 969.00 | 1,080,973 |
| May 17, 2024 | 918.00 | 949.50 | 914.50 | 937.00 | 937.00 | 1,265,430 |
| May 16, 2024 | 903.00 | 923.50 | 890.00 | 921.00 | 921.00 | 1,082,356 |
| May 15, 2024 | 875.00 | 907.00 | 870.00 | 902.50 | 902.50 | 939,977 |
| May 14, 2024 | 884.00 | 895.00 | 856.00 | 869.50 | 869.50 | 1,084,400 |
| May 13, 2024 | 920.00 | 944.00 | 871.50 | 882.00 | 882.00 | 1,430,269 |
| May 10, 2024 | 850.00 | 953.00 | 840.00 | 918.50 | 918.50 | 1,779,813 |
| May 09, 2024 | 869.00 | 869.00 | 840.00 | 842.00 | 842.00 | 607,352 |
| May 08, 2024 | 865.00 | 882.00 | 856.50 | 858.50 | 858.50 | 753,320 |
| May 07, 2024 | 904.00 | 913.00 | 856.00 | 870.00 | 870.00 | 920,878 |
| May 06, 2024 | 918.00 | 930.00 | 868.00 | 904.50 | 904.50 | 1,068,058 |
| May 03, 2024 | 865.00 | 905.00 | 840.00 | 903.00 | 903.00 | 1,342,401 |
| May 02, 2024 | 844.00 | 872.00 | 831.00 | 863.00 | 863.00 | 920,310 |
| Apr 30, 2024 | 884.00 | 900.00 | 842.00 | 844.00 | 844.00 | 1,321,540 |
| Apr 29, 2024 | 858.00 | 894.50 | 856.00 | 884.50 | 884.50 | 874,621 |
| Apr 26, 2024 | 865.00 | 886.50 | 848.50 | 865.50 | 865.50 | 454,273 |
| Apr 25, 2024 | 810.00 | 862.00 | 810.00 | 857.50 | 857.50 | 680,636 |
| Apr 24, 2024 | 854.00 | 859.50 | 810.00 | 823.00 | 823.00 | 548,464 |
| Apr 23, 2024 | 887.00 | 899.00 | 840.00 | 850.50 | 850.50 | 708,192 |
| Apr 22, 2024 | 889.00 | 889.00 | 846.50 | 886.50 | 886.50 | 666,023 |
| Apr 19, 2024 | 856.00 | 864.00 | 834.00 | 859.50 | 859.50 | 950,724 |
| Apr 18, 2024 | 850.00 | 868.00 | 824.50 | 848.50 | 848.50 | 940,472 |
| Apr 17, 2024 | 932.00 | 933.00 | 845.00 | 849.00 | 849.00 | 893,810 |
| Apr 16, 2024 | 891.00 | 928.00 | 853.00 | 908.00 | 908.00 | 855,911 |
| Apr 15, 2024 | 874.50 | 910.00 | 830.50 | 888.50 | 888.50 | 1,546,642 |
| Apr 12, 2024 | 851.00 | 877.00 | 851.00 | 863.50 | 863.50 | 264,608 |
| Apr 11, 2024 | 862.00 | 879.00 | 832.00 | 872.00 | 872.00 | 19,884 |
| Apr 10, 2024 | 891.00 | 892.00 | 855.00 | 861.00 | 861.00 | 342,095 |
| Apr 09, 2024 | 835.00 | 895.00 | 818.00 | 891.50 | 891.50 | 934,759 |
| Apr 08, 2024 | 825.00 | 842.00 | 786.00 | 836.00 | 836.00 | 806,981 |
| Apr 05, 2024 | 826.00 | 826.00 | 785.00 | 801.00 | 801.00 | 1,356,349 |
| Apr 04, 2024 | 842.00 | 860.00 | 810.00 | 817.00 | 817.00 | 613,896 |
| Apr 03, 2024 | 900.00 | 908.50 | 837.00 | 850.50 | 850.50 | 1,247,820 |
| Mar 27, 2024 | 935.00 | 940.00 | 862.00 | 888.00 | 888.00 | 871,851 |
| Mar 26, 2024 | 930.00 | 934.00 | 886.50 | 928.00 | 928.00 | 894,703 |
| Mar 25, 2024 | 930.00 | 948.00 | 901.00 | 914.00 | 914.00 | 574,518 |
| Mar 22, 2024 | 941.00 | 947.00 | 909.00 | 924.00 | 924.00 | 627,760 |
| Mar 21, 2024 | 899.50 | 944.00 | 860.00 | 940.50 | 940.50 | 1,066,405 |
| Mar 20, 2024 | 864.00 | 897.50 | 864.00 | 896.50 | 896.50 | 1,023,891 |
| Mar 19, 2024 | 790.00 | 856.00 | 780.00 | 854.00 | 854.00 | 1,026,509 |
| Mar 18, 2024 | 780.00 | 820.00 | 780.00 | 789.50 | 789.50 | 832,105 |
| Mar 15, 2024 | 795.50 | 799.00 | 779.00 | 789.50 | 789.50 | 530,811 |
| Mar 14, 2024 | 809.00 | 809.00 | 760.00 | 795.50 | 795.50 | 659,584 |
| Mar 13, 2024 | 798.00 | 819.00 | 785.00 | 801.00 | 801.00 | 967,860 |
| Mar 12, 2024 | 725.50 | 774.00 | 721.50 | 771.00 | 771.00 | 1,625,031 |
| Mar 11, 2024 | 745.50 | 750.00 | 704.50 | 716.50 | 716.50 | 653,976 |
| Mar 08, 2024 | 761.00 | 778.00 | 715.00 | 748.50 | 748.50 | 1,568,977 |
| Mar 07, 2024 | 741.00 | 785.00 | 700.00 | 756.00 | 756.00 | 1,358,909 |
| Mar 06, 2024 | 779.50 | 785.00 | 727.50 | 740.50 | 740.50 | 1,030,509 |
| Mar 05, 2024 | 802.00 | 802.00 | 751.00 | 760.00 | 760.00 | 643,777 |
| Mar 04, 2024 | 850.00 | 879.00 | 800.00 | 806.00 | 806.00 | 828,827 |
| Mar 01, 2024 | 798.50 | 849.50 | 781.00 | 842.50 | 842.50 | 807,981 |
| Feb 29, 2024 | 755.00 | 794.00 | 750.00 | 776.50 | 776.50 | 834,687 |
| Feb 28, 2024 | 820.00 | 830.00 | 750.00 | 752.00 | 752.00 | 1,694,023 |
| Feb 27, 2024 | 890.00 | 910.00 | 818.50 | 825.00 | 825.00 | 981,603 |
| Feb 26, 2024 | 898.00 | 927.00 | 860.00 | 895.00 | 895.00 | 1,335,778 |
| Feb 23, 2024 | 818.00 | 888.00 | 810.00 | 886.00 | 886.00 | 1,296,779 |
| Feb 22, 2024 | 833.00 | 864.00 | 816.00 | 823.00 | 823.00 | 1,185,633 |
| Feb 21, 2024 | 900.00 | 902.50 | 820.00 | 826.00 | 826.00 | 759,416 |
| Feb 20, 2024 | 914.00 | 940.00 | 840.50 | 885.00 | 885.00 | 880,604 |
| Feb 19, 2024 | 898.50 | 939.00 | 870.00 | 912.50 | 912.50 | 623,998 |
| Feb 16, 2024 | 905.00 | 918.50 | 851.00 | 894.50 | 894.50 | 532,811 |
| Feb 15, 2024 | 940.00 | 948.00 | 901.50 | 904.50 | 904.50 | 563,225 |
| Feb 14, 2024 | 995.00 | 1,000.00 | 920.00 | 940.50 | 940.50 | 386,420 |
| Feb 09, 2024 | 980.00 | 1,014.00 | 960.00 | 994.00 | 994.00 | 499,119 |
| Feb 08, 2024 | 1,000.00 | 1,013.00 | 966.00 | 973.50 | 973.50 | 359,511 |
| Feb 07, 2024 | 992.00 | 1,016.00 | 951.00 | 998.50 | 998.50 | 1,082,912 |
| Feb 06, 2024 | 1,030.00 | 1,045.50 | 1,000.00 | 1,018.50 | 1,018.50 | 356,703 |
| Feb 05, 2024 | 1,072.00 | 1,080.00 | 1,005.00 | 1,042.00 | 1,042.00 | 631,582 |
| Feb 02, 2024 | 1,070.50 | 1,095.00 | 1,050.00 | 1,071.00 | 1,071.00 | 504,548 |
| Feb 01, 2024 | 1,037.00 | 1,073.00 | 1,017.00 | 1,070.00 | 1,070.00 | 996,887 |
| Jan 31, 2024 | 1,018.00 | 1,041.00 | 1,000.00 | 1,032.00 | 1,032.00 | 683,042 |
| Jan 30, 2024 | 1,022.00 | 1,048.00 | 1,013.00 | 1,016.50 | 1,016.50 | 472,537 |
| Jan 29, 2024 | 1,040.00 | 1,040.00 | 1,000.00 | 1,024.00 | 1,024.00 | 589,930 |
| Jan 26, 2024 | 1,083.00 | 1,083.00 | 1,031.00 | 1,039.50 | 1,039.50 | 961,792 |
| Jan 25, 2024 | 1,069.00 | 1,110.00 | 1,069.00 | 1,086.00 | 1,086.00 | 1,219,111 |
| Jan 24, 2024 | 1,052.00 | 1,079.00 | 1,035.00 | 1,075.00 | 1,075.00 | 1,287,479 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.