Aluar Aluminio Argentino S.A.I.C. (BCBA:ALUA)
Argentina · Delayed Price · Currency is ARS 684.50
+17.50 (2.62%)
Sep 16, 2025, 4:59 PM BRT
BCBA:ALUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 680.00 | 691.00 | 645.50 | 667.00 | 668.00 | 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 |
| Aug 21, 2025 | 680.00 | 685.00 | 672.00 | 678.00 | 678.00 | -0.15% | 796,207 |
| Aug 20, 2025 | 676.00 | 695.00 | 665.00 | 679.00 | 679.00 | -0.59% | 1,337,277 |
| Aug 19, 2025 | 691.00 | 713.00 | 678.00 | 683.00 | 683.00 | -3.53% | 714,926 |
| Aug 14, 2025 | 715.00 | 725.00 | 692.00 | 708.00 | 708.00 | -0.84% | 895,445 |
| Aug 13, 2025 | 726.00 | 730.00 | 704.00 | 714.00 | 714.00 | -1.38% | 593,634 |
| Aug 12, 2025 | 709.00 | 731.00 | 709.00 | 724.00 | 724.00 | 1.40% | 591,859 |
| Aug 11, 2025 | 731.00 | 731.00 | 711.00 | 714.00 | 714.00 | -2.19% | 546,420 |
| Aug 8, 2025 | 731.00 | 735.00 | 708.00 | 730.00 | 730.00 | 0.41% | 523,543 |
| Aug 7, 2025 | 725.00 | 734.00 | 709.00 | 727.00 | 727.00 | 0.28% | 1,249,524 |
| Aug 6, 2025 | 725.00 | 743.00 | 710.00 | 725.00 | 725.00 | - | 2,383,759 |
| Aug 5, 2025 | 748.00 | 753.00 | 715.00 | 725.00 | 725.00 | -2.68% | 1,455,250 |
| Aug 4, 2025 | 783.00 | 783.00 | 743.00 | 745.00 | 745.00 | -3.75% | 621,780 |
| Aug 1, 2025 | 770.00 | 790.00 | 764.00 | 774.00 | 774.00 | -1.65% | 798,500 |
| 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 |