Skip to main content
logo
A3 Mercados S.A. (BCBA:A3)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,120.00
+10.00 (0.47%)
At close: Sep 19, 2025

A3 Mercados Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,085.002,130.002,035.002,120.002,120.000.47%202,826
Sep 18, 20252,290.002,290.002,070.002,110.002,110.00-5.80%59,393
Sep 17, 20252,215.002,260.002,210.002,240.002,240.00-98,619
Sep 16, 20252,300.002,310.002,220.002,240.002,240.00-1.97%480,028
Sep 15, 20252,300.002,395.002,240.002,285.002,285.00-1.93%48,783
Sep 12, 20252,380.002,450.002,325.002,330.002,330.00-2.71%66,271
Sep 11, 20252,350.002,425.002,350.002,395.002,395.003.01%180,654
Sep 10, 20252,260.002,350.002,260.002,325.002,325.001.53%58,803
Sep 9, 20252,205.002,320.002,205.002,290.002,290.003.62%207,172
Sep 8, 20252,195.002,275.002,100.002,210.002,210.00-3.07%45,133
Sep 5, 20252,210.002,350.002,210.002,280.002,280.000.88%59,508
Sep 4, 20252,200.002,300.002,200.002,260.002,260.001.35%47,575
Sep 3, 20252,215.002,265.002,215.002,230.002,230.00-0.67%86,574
Sep 2, 20252,265.002,340.002,200.002,245.002,245.00-0.44%236,000
Sep 1, 20252,270.002,300.002,220.002,255.002,255.00-2.38%53,780
Aug 29, 20252,280.002,345.002,280.002,310.002,310.00-0.22%67,322
Aug 28, 20252,270.002,320.002,220.002,315.002,315.002.66%121,919
Aug 27, 20252,415.002,415.002,220.002,255.002,255.00-4.45%89,196
Aug 26, 20252,335.002,400.002,250.002,360.002,360.00-0.63%186,556
Aug 25, 20252,490.002,530.002,320.002,375.002,375.00-5.94%28,972
Aug 22, 20252,520.002,570.002,475.002,525.002,525.000.40%78,491
Aug 21, 20252,530.002,530.002,475.002,515.002,515.001.21%50,729
Aug 20, 20252,430.002,520.002,430.002,485.002,485.000.61%62,806
Aug 19, 20252,430.002,530.002,360.002,470.002,470.00-1.00%26,664
Aug 18, 20252,530.002,545.002,440.002,495.002,495.00-0.20%53,178
Aug 14, 20252,510.002,570.002,400.002,500.002,500.00-0.60%37,030
Aug 13, 20252,590.002,590.002,500.002,515.002,515.00-0.79%33,367
Aug 12, 20252,490.002,585.002,490.002,535.002,535.00-202,874
Aug 11, 20252,500.002,600.002,470.002,535.002,535.000.60%78,818
Aug 8, 20252,605.002,615.002,500.002,520.002,520.00-2.14%59,884
Aug 7, 20252,560.002,650.002,530.002,575.002,575.00-1.15%33,362
Aug 6, 20252,610.002,680.002,590.002,605.002,605.00-47,813
Aug 5, 20252,570.002,635.002,550.002,605.002,605.000.77%126,774
Aug 4, 20252,580.002,800.002,500.002,585.002,585.00-0.58%36,552
Aug 1, 20252,635.002,650.002,580.002,600.002,600.000.19%36,474
Jul 31, 20252,630.002,700.002,430.002,595.002,595.000.39%66,943
Jul 30, 20252,585.002,600.002,470.002,585.002,585.001.37%53,199
Jul 29, 20252,585.002,630.002,475.002,550.002,550.002.00%34,897
Jul 28, 20252,490.002,520.002,490.002,500.002,500.000.81%33,914
Jul 25, 20252,470.002,520.002,465.002,480.002,480.000.61%9,919
Jul 24, 20252,465.002,565.002,450.002,465.002,465.00-0.20%71,621
Jul 23, 20252,535.002,535.002,460.002,470.002,470.00-2.56%62,532
Jul 22, 20252,535.002,635.002,530.002,535.002,535.00-1.74%13,267
Jul 21, 20252,605.002,640.002,490.002,580.002,580.00-0.19%11,365
Jul 18, 20252,560.002,650.002,560.002,585.002,585.00-0.39%43,421
Jul 17, 20252,570.002,650.002,480.002,595.002,595.00-0.19%267,485
Jul 16, 20252,620.002,725.002,590.002,600.002,600.00-0.38%101,881
Jul 15, 20252,620.002,635.002,580.002,610.002,610.00-0.57%131,560
Jul 14, 20252,670.002,675.002,590.002,625.002,625.00-0.38%119,672
Jul 11, 20252,665.002,680.002,620.002,635.002,635.00-0.94%52,443