Skip to main content
logo
A3 Mercados S.A. (BCBA:A3)
Argentina flag Argentina · Delayed Price · Currency is ARS
3,185.00
-25.00 (-0.78%)
At close: Oct 31, 2025

A3 Mercados Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20253,095.003,225.003,080.003,185.003,185.00-0.78%197,355
Oct 30, 20253,200.003,250.003,140.003,210.003,095.750.31%195,277
Oct 29, 20253,110.003,290.003,060.003,200.003,086.113.23%238,004
Oct 28, 20252,910.003,300.002,910.003,100.002,989.676.90%101,301
Oct 27, 20252,735.003,095.002,735.002,900.002,796.798.01%171,330
Oct 24, 20252,640.002,705.002,640.002,685.002,589.443.07%112,812
Oct 23, 20252,490.002,615.002,490.002,605.002,512.283.37%76,128
Oct 22, 20252,560.002,570.002,440.002,520.002,430.310.80%64,771
Oct 21, 20252,505.002,560.002,380.002,500.002,411.02-1.77%162,788
Oct 20, 20252,515.002,620.002,505.002,545.002,454.42-0.20%39,876
Oct 17, 20252,490.002,600.002,470.002,550.002,459.241.39%56,858
Oct 16, 20252,505.002,600.002,480.002,515.002,425.49-1.76%32,159
Oct 15, 20252,585.002,630.002,540.002,560.002,468.892.61%82,521
Oct 14, 20252,580.002,650.002,430.002,495.002,406.20-4.04%131,012
Oct 13, 20252,645.002,650.002,455.002,600.002,507.46-0.95%71,324
Oct 9, 20252,455.002,650.002,415.002,625.002,531.577.80%137,433
Oct 8, 20252,460.002,550.002,405.002,435.002,348.34-1.22%27,693
Oct 7, 20252,540.002,575.002,455.002,465.002,377.27-2.57%46,406
Oct 6, 20252,500.002,550.002,460.002,530.002,439.950.80%102,361
Oct 3, 20252,405.002,530.002,400.002,510.002,420.675.02%64,184
Oct 2, 20252,460.002,460.002,325.002,390.002,304.940.42%38,688
Oct 1, 20252,315.002,410.002,300.002,380.002,295.29-34,189
Sep 30, 20252,470.002,505.002,350.002,380.002,295.29-3.25%77,135
Sep 29, 20252,500.002,590.002,185.002,460.002,372.45-2.77%54,076
Sep 26, 20252,340.002,545.002,340.002,530.002,439.957.20%126,052
Sep 25, 20252,335.002,380.002,335.002,360.002,276.001.94%207,889
Sep 24, 20252,270.002,385.002,270.002,315.002,232.61-0.22%106,685
Sep 23, 20252,335.002,350.002,275.002,320.002,237.431.98%310,761
Sep 22, 20252,130.002,300.002,130.002,275.002,194.037.31%183,135
Sep 19, 20252,085.002,130.002,035.002,120.002,044.550.47%202,826
Sep 18, 20252,290.002,290.002,070.002,110.002,034.90-5.80%59,393
Sep 17, 20252,215.002,260.002,210.002,240.002,160.28-98,619
Sep 16, 20252,300.002,310.002,220.002,240.002,160.28-1.97%480,028
Sep 15, 20252,300.002,395.002,240.002,285.002,203.67-1.93%48,783
Sep 12, 20252,380.002,450.002,325.002,330.002,247.07-2.71%66,271
Sep 11, 20252,350.002,425.002,350.002,395.002,309.763.01%180,654
Sep 10, 20252,260.002,350.002,260.002,325.002,242.251.53%58,803
Sep 9, 20252,205.002,320.002,205.002,290.002,208.503.62%207,172
Sep 8, 20252,195.002,275.002,100.002,210.002,131.34-3.07%45,133
Sep 5, 20252,210.002,350.002,210.002,280.002,198.850.88%59,508
Sep 4, 20252,200.002,300.002,200.002,260.002,179.561.35%47,575
Sep 3, 20252,215.002,265.002,215.002,230.002,150.63-0.67%86,574
Sep 2, 20252,265.002,340.002,200.002,245.002,165.10-0.44%236,000
Sep 1, 20252,270.002,300.002,220.002,255.002,174.74-2.38%53,780
Aug 29, 20252,280.002,345.002,280.002,310.002,227.78-0.22%67,322
Aug 28, 20252,270.002,320.002,220.002,315.002,232.612.66%121,919
Aug 27, 20252,415.002,415.002,220.002,255.002,174.74-4.45%89,196
Aug 26, 20252,335.002,400.002,250.002,360.002,276.00-0.63%186,556
Aug 25, 20252,490.002,530.002,320.002,375.002,290.47-5.94%28,972
Aug 22, 20252,520.002,570.002,475.002,525.002,435.130.40%78,491