Aluar Aluminio Argentino S.A.I.C. (BCBA:ALUA)
Argentina · Delayed Price · Currency is ARS 936.50
+5.00 (0.54%)
Oct 30, 2025, 4:59 PM BRT
BCBA:ALUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 936.00 | 939.00 | 908.00 | 919.00 | 919.00 | -1.34% | 1,262,851 |
| Oct 29, 2025 | 900.00 | 950.00 | 889.00 | 931.50 | 931.50 | 5.49% | 3,367,028 |
| Oct 28, 2025 | 813.00 | 945.00 | 813.00 | 883.00 | 883.00 | 8.74% | 3,090,370 |
| Oct 27, 2025 | 840.00 | 920.00 | 768.00 | 812.00 | 812.00 | 1.18% | 2,329,840 |
| Oct 24, 2025 | 802.00 | 832.00 | 757.00 | 802.50 | 802.50 | 1.13% | 1,981,750 |
| Oct 23, 2025 | 830.50 | 870.50 | 775.00 | 793.50 | 793.50 | -4.57% | 2,209,827 |
| Oct 22, 2025 | 888.00 | 915.00 | 820.00 | 831.50 | 831.50 | -5.94% | 3,231,644 |
| Oct 21, 2025 | 850.00 | 894.00 | 826.00 | 884.00 | 884.00 | 3.76% | 2,675,940 |
| Oct 20, 2025 | 796.00 | 860.00 | 786.00 | 852.00 | 852.00 | 6.97% | 2,755,063 |
| Oct 17, 2025 | 738.00 | 799.00 | 725.00 | 796.50 | 796.50 | 7.93% | 3,180,261 |
| Oct 16, 2025 | 705.00 | 739.00 | 700.00 | 738.00 | 738.00 | 4.68% | 2,423,189 |
| Oct 15, 2025 | 692.00 | 722.00 | 692.00 | 705.00 | 705.00 | 1.88% | 1,439,312 |
| Oct 14, 2025 | 693.50 | 729.50 | 680.00 | 692.00 | 692.00 | -0.07% | 1,669,108 |
| Oct 13, 2025 | 705.00 | 714.00 | 682.00 | 692.50 | 692.50 | -3.89% | 1,171,715 |
| Oct 10, 2025 | 720.50 | 720.50 | 720.50 | 720.50 | 720.50 | 0.35% | - |
| Oct 9, 2025 | 703.50 | 745.00 | 703.50 | 718.00 | 718.00 | -0.14% | 1,300,312 |
| Oct 8, 2025 | 710.00 | 742.00 | 698.00 | 719.00 | 719.00 | 2.93% | 2,645,909 |
| Oct 7, 2025 | 736.50 | 740.50 | 695.00 | 698.50 | 698.50 | -5.16% | 1,339,592 |
| Oct 6, 2025 | 755.00 | 765.00 | 733.00 | 736.50 | 736.50 | -2.96% | 605,688 |
| Oct 3, 2025 | 753.00 | 760.00 | 732.00 | 759.00 | 759.00 | 0.73% | 747,483 |
| Oct 2, 2025 | 731.00 | 758.50 | 716.00 | 753.50 | 753.50 | 3.01% | 1,687,372 |
| Oct 1, 2025 | 692.00 | 734.00 | 691.00 | 731.50 | 731.50 | 5.10% | 2,006,014 |
| Sep 30, 2025 | 691.00 | 710.00 | 678.00 | 696.00 | 696.00 | 1.02% | 813,230 |
| Sep 29, 2025 | 661.50 | 696.00 | 650.00 | 689.00 | 689.00 | 4.00% | 842,020 |
| Sep 26, 2025 | 648.00 | 664.00 | 635.50 | 662.50 | 662.50 | 2.71% | 701,449 |
| Sep 25, 2025 | 662.00 | 667.00 | 643.00 | 645.00 | 645.00 | -2.64% | 614,702 |
| Sep 24, 2025 | 658.00 | 667.00 | 638.50 | 662.50 | 662.50 | 3.60% | 1,356,954 |
| Sep 23, 2025 | 641.00 | 664.50 | 611.00 | 639.50 | 639.50 | -0.54% | 932,907 |
| Sep 22, 2025 | 655.00 | 675.00 | 629.00 | 643.00 | 643.00 | -1.53% | 1,600,435 |
| Sep 19, 2025 | 645.00 | 659.50 | 616.00 | 653.00 | 653.00 | -0.99% | 1,155,176 |
| Sep 18, 2025 | 689.00 | 700.00 | 633.00 | 659.50 | 659.50 | -4.28% | 1,217,470 |
| Sep 17, 2025 | 686.00 | 696.00 | 686.00 | 689.00 | 689.00 | 0.66% | 432,831 |
| Sep 16, 2025 | 668.00 | 686.00 | 660.50 | 684.50 | 684.50 | 2.62% | 470,473 |
| Sep 15, 2025 | 680.00 | 691.00 | 645.50 | 667.00 | 667.00 | 0.15% | 821,401 |
| Sep 12, 2025 | 686.00 | 702.00 | 660.00 | 666.00 | 666.00 | -2.35% | 420,245 |
| Sep 11, 2025 | 702.00 | 713.00 | 676.00 | 682.00 | 682.00 | -2.85% | 1,443,179 |
| Sep 10, 2025 | 700.00 | 716.50 | 691.50 | 702.00 | 702.00 | 1.15% | 641,358 |
| Sep 9, 2025 | 700.00 | 713.00 | 678.50 | 694.00 | 694.00 | -0.36% | 1,218,198 |
| Sep 8, 2025 | 670.00 | 705.00 | 600.00 | 696.50 | 696.50 | 1.53% | 1,572,445 |
| Sep 5, 2025 | 680.00 | 696.00 | 664.00 | 686.00 | 686.00 | -1.44% | 2,029,668 |
| Sep 4, 2025 | 710.00 | 717.00 | 685.00 | 696.00 | 696.00 | -0.57% | 949,287 |
| Sep 3, 2025 | 735.00 | 742.00 | 694.00 | 700.00 | 700.00 | -5.15% | 993,075 |
| Sep 2, 2025 | 751.00 | 754.00 | 716.00 | 738.00 | 738.00 | -1.47% | 1,406,360 |
| Sep 1, 2025 | 710.00 | 752.00 | 708.00 | 749.00 | 749.00 | 3.60% | 1,618,353 |
| Aug 29, 2025 | 700.00 | 727.00 | 676.00 | 723.00 | 723.00 | 3.73% | 938,838 |
| Aug 28, 2025 | 737.00 | 744.00 | 693.00 | 697.00 | 697.00 | -5.43% | 995,993 |
| Aug 27, 2025 | 725.00 | 745.00 | 715.00 | 737.00 | 737.00 | 1.66% | 1,289,365 |
| Aug 26, 2025 | 700.00 | 734.00 | 700.00 | 725.00 | 725.00 | 1.83% | 813,995 |
| Aug 25, 2025 | 693.00 | 715.00 | 675.00 | 712.00 | 712.00 | 2.89% | 1,094,932 |
| Aug 22, 2025 | 677.00 | 693.00 | 674.00 | 692.00 | 692.00 | 2.06% | 785,539 |