Aluar Aluminio Argentino S.A.I.C. (BCBA:ALUA)
Argentina · Delayed Price · Currency is ARS 774.00
-13.00 (-1.65%)
Aug 1, 2025, 4:59 PM BRT
BCBA:ALUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 770.00 | 790.00 | 764.00 | 775.00 | 775.00 | -1.52% | 462,543 |
| Jul 31, 2025 | 750.00 | 789.00 | 740.00 | 787.00 | 787.00 | 4.93% | 1,594,256 |
| Jul 30, 2025 | 723.00 | 752.00 | 715.00 | 750.00 | 750.00 | 3.88% | 1,584,309 |
| Jul 29, 2025 | 709.00 | 724.00 | 706.00 | 722.00 | 722.00 | 1.98% | 1,195,686 |
| Jul 28, 2025 | 715.00 | 719.00 | 701.00 | 708.00 | 708.00 | -0.42% | 1,171,941 |
| Jul 25, 2025 | 692.00 | 715.00 | 690.00 | 711.00 | 711.00 | 2.75% | 969,126 |
| Jul 24, 2025 | 689.00 | 698.00 | 660.00 | 692.00 | 692.00 | 0.14% | 377,696 |
| Jul 23, 2025 | 690.00 | 695.00 | 682.00 | 691.00 | 691.00 | 0.29% | 911,487 |
| Jul 22, 2025 | 708.00 | 715.00 | 680.00 | 689.00 | 689.00 | -2.68% | 627,483 |
| Jul 21, 2025 | 711.00 | 735.00 | 705.00 | 708.00 | 708.00 | -2.07% | 548,405 |
| Jul 18, 2025 | 702.00 | 726.00 | 686.00 | 723.00 | 723.00 | 3.43% | 567,030 |
| Jul 17, 2025 | 708.00 | 715.00 | 696.00 | 699.00 | 699.00 | -0.99% | 858,480 |
| Jul 16, 2025 | 725.00 | 725.00 | 694.00 | 706.00 | 706.00 | -1.53% | 500,085 |
| Jul 15, 2025 | 735.00 | 750.00 | 703.00 | 717.00 | 717.00 | -1.65% | 1,002,659 |
| Jul 14, 2025 | 687.00 | 734.00 | 685.00 | 729.00 | 729.00 | 6.73% | 1,191,583 |
| Jul 11, 2025 | 686.00 | 690.00 | 670.00 | 683.00 | 683.00 | - | 525,540 |
| Jul 10, 2025 | 698.00 | 705.00 | 675.00 | 683.00 | 683.00 | -2.15% | 609,486 |
| Jul 8, 2025 | 713.00 | 721.00 | 689.00 | 698.00 | 698.00 | -2.10% | 916,244 |
| Jul 7, 2025 | 728.00 | 740.00 | 694.00 | 713.00 | 713.00 | -1.66% | 808,151 |
| Jul 4, 2025 | 723.00 | 735.00 | 713.00 | 725.00 | 725.00 | -0.14% | 459,099 |
| Jul 3, 2025 | 750.00 | 754.00 | 712.00 | 726.00 | 726.00 | -1.36% | 1,061,613 |
| Jul 2, 2025 | 716.00 | 747.00 | 710.00 | 736.00 | 736.00 | 2.79% | 1,260,542 |
| Jul 1, 2025 | 718.00 | 720.00 | 690.00 | 716.00 | 716.00 | -0.42% | 945,653 |
| Jun 30, 2025 | 716.00 | 727.00 | 695.00 | 719.00 | 719.00 | 1.84% | 1,534,196 |
| Jun 27, 2025 | 690.00 | 715.00 | 690.00 | 706.00 | 706.00 | 2.32% | 1,455,928 |
| Jun 26, 2025 | 663.00 | 700.00 | 663.00 | 690.00 | 690.00 | 5.18% | 3,122,896 |
| Jun 25, 2025 | 628.00 | 665.00 | 614.00 | 656.00 | 656.00 | 4.29% | 853,596 |
| Jun 24, 2025 | 588.00 | 633.00 | 588.00 | 629.00 | 629.00 | 7.71% | 1,082,225 |
| Jun 23, 2025 | 621.00 | 625.00 | 582.00 | 584.00 | 584.00 | -6.11% | 1,844,875 |
| Jun 19, 2025 | 627.00 | 638.00 | 610.00 | 622.00 | 622.00 | -0.96% | 940,872 |
| Jun 18, 2025 | 649.00 | 649.00 | 623.00 | 628.00 | 628.00 | -0.63% | 690,409 |
| Jun 17, 2025 | 655.00 | 669.00 | 625.00 | 632.00 | 632.00 | -3.95% | 1,658,800 |
| Jun 13, 2025 | 689.00 | 692.00 | 645.00 | 658.00 | 658.00 | -4.36% | 1,311,143 |
| Jun 12, 2025 | 680.00 | 700.00 | 676.00 | 688.00 | 688.00 | 0.29% | 660,347 |
| Jun 11, 2025 | 700.00 | 705.00 | 679.00 | 686.00 | 686.00 | -0.58% | 906,797 |
| Jun 10, 2025 | 673.00 | 705.00 | 673.00 | 690.00 | 690.00 | 1.77% | 887,680 |
| Jun 9, 2025 | 708.00 | 708.00 | 677.00 | 678.00 | 678.00 | -4.10% | 694,120 |
| Jun 6, 2025 | 710.00 | 718.00 | 680.00 | 707.00 | 707.00 | -0.14% | 1,268,319 |
| Jun 5, 2025 | 700.00 | 716.00 | 676.00 | 708.00 | 708.00 | 0.43% | 683,451 |
| Jun 4, 2025 | 714.00 | 720.00 | 673.00 | 705.00 | 705.00 | -1.81% | 1,219,374 |
| Jun 3, 2025 | 754.00 | 765.00 | 711.00 | 718.00 | 718.00 | -4.90% | 1,430,338 |
| Jun 2, 2025 | 793.00 | 797.00 | 753.00 | 755.00 | 755.00 | -5.27% | 1,261,998 |
| May 30, 2025 | 825.00 | 840.00 | 793.00 | 797.00 | 797.00 | -4.55% | 963,137 |
| May 29, 2025 | 838.00 | 847.00 | 810.00 | 835.00 | 835.00 | 0.60% | 946,584 |
| May 28, 2025 | 800.00 | 838.00 | 800.00 | 830.00 | 830.00 | 1.59% | 1,082,232 |
| May 27, 2025 | 815.00 | 825.00 | 801.00 | 817.00 | 817.00 | 1.11% | 726,921 |
| May 26, 2025 | 793.00 | 810.00 | 791.00 | 808.00 | 808.00 | 2.41% | 983,187 |
| May 23, 2025 | 749.00 | 794.00 | 733.00 | 789.00 | 789.00 | 3.54% | 1,467,744 |
| May 22, 2025 | 760.00 | 781.00 | 741.00 | 762.00 | 762.00 | 0.13% | 1,003,411 |
| May 21, 2025 | 759.00 | 780.00 | 744.00 | 761.00 | 761.00 | 1.33% | 1,662,007 |