Aluar Aluminio Argentino S.A.I.C. (BCBA:ALUA)
Argentina flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025936.00939.00908.00919.00919.00-1.34%1,262,851
Oct 29, 2025900.00950.00889.00931.50931.505.49%3,367,028
Oct 28, 2025813.00945.00813.00883.00883.008.74%3,090,370
Oct 27, 2025840.00920.00768.00812.00812.001.18%2,329,840
Oct 24, 2025802.00832.00757.00802.50802.501.13%1,981,750
Oct 23, 2025830.50870.50775.00793.50793.50-4.57%2,209,827
Oct 22, 2025888.00915.00820.00831.50831.50-5.94%3,231,644
Oct 21, 2025850.00894.00826.00884.00884.003.76%2,675,940
Oct 20, 2025796.00860.00786.00852.00852.006.97%2,755,063
Oct 17, 2025738.00799.00725.00796.50796.507.93%3,180,261
Oct 16, 2025705.00739.00700.00738.00738.004.68%2,423,189
Oct 15, 2025692.00722.00692.00705.00705.001.88%1,439,312
Oct 14, 2025693.50729.50680.00692.00692.00-0.07%1,669,108
Oct 13, 2025705.00714.00682.00692.50692.50-3.89%1,171,715
Oct 10, 2025720.50720.50720.50720.50720.500.35%-
Oct 9, 2025703.50745.00703.50718.00718.00-0.14%1,300,312
Oct 8, 2025710.00742.00698.00719.00719.002.93%2,645,909
Oct 7, 2025736.50740.50695.00698.50698.50-5.16%1,339,592
Oct 6, 2025755.00765.00733.00736.50736.50-2.96%605,688
Oct 3, 2025753.00760.00732.00759.00759.000.73%747,483
Oct 2, 2025731.00758.50716.00753.50753.503.01%1,687,372
Oct 1, 2025692.00734.00691.00731.50731.505.10%2,006,014
Sep 30, 2025691.00710.00678.00696.00696.001.02%813,230
Sep 29, 2025661.50696.00650.00689.00689.004.00%842,020
Sep 26, 2025648.00664.00635.50662.50662.502.71%701,449
Sep 25, 2025662.00667.00643.00645.00645.00-2.64%614,702
Sep 24, 2025658.00667.00638.50662.50662.503.60%1,356,954
Sep 23, 2025641.00664.50611.00639.50639.50-0.54%932,907
Sep 22, 2025655.00675.00629.00643.00643.00-1.53%1,600,435
Sep 19, 2025645.00659.50616.00653.00653.00-0.99%1,155,176
Sep 18, 2025689.00700.00633.00659.50659.50-4.28%1,217,470
Sep 17, 2025686.00696.00686.00689.00689.000.66%432,831
Sep 16, 2025668.00686.00660.50684.50684.502.62%470,473
Sep 15, 2025680.00691.00645.50667.00667.000.15%821,401
Sep 12, 2025686.00702.00660.00666.00666.00-2.35%420,245
Sep 11, 2025702.00713.00676.00682.00682.00-2.85%1,443,179
Sep 10, 2025700.00716.50691.50702.00702.001.15%641,358
Sep 9, 2025700.00713.00678.50694.00694.00-0.36%1,218,198
Sep 8, 2025670.00705.00600.00696.50696.501.53%1,572,445
Sep 5, 2025680.00696.00664.00686.00686.00-1.44%2,029,668
Sep 4, 2025710.00717.00685.00696.00696.00-0.57%949,287
Sep 3, 2025735.00742.00694.00700.00700.00-5.15%993,075
Sep 2, 2025751.00754.00716.00738.00738.00-1.47%1,406,360
Sep 1, 2025710.00752.00708.00749.00749.003.60%1,618,353
Aug 29, 2025700.00727.00676.00723.00723.003.73%938,838
Aug 28, 2025737.00744.00693.00697.00697.00-5.43%995,993
Aug 27, 2025725.00745.00715.00737.00737.001.66%1,289,365
Aug 26, 2025700.00734.00700.00725.00725.001.83%813,995
Aug 25, 2025693.00715.00675.00712.00712.002.89%1,094,932
Aug 22, 2025677.00693.00674.00692.00692.002.06%785,539