Aluar Aluminio Argentino S.A.I.C. (BCBA:ALUA)
Argentina · Delayed Price · Currency is ARS 1,005.00
+30.00 (3.08%)
At close: Jan 9, 2026
BCBA:ALUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 977.00 | 1,005.00 | 977.00 | 1,005.00 | - | 3.08% | 819,393 |
| Jan 8, 2026 | 1,020.00 | 1,026.00 | 970.00 | 975.00 | 975.00 | -2.60% | 1,110,091 |
| Jan 7, 2026 | 1,010.00 | 1,045.00 | 986.00 | 1,001.00 | 1,001.00 | -2.91% | 1,278,146 |
| Jan 6, 2026 | 1,050.00 | 1,050.00 | 1,004.00 | 1,031.00 | 1,031.00 | 0.88% | 969,873 |
| Jan 5, 2026 | 1,007.00 | 1,038.00 | 974.00 | 1,022.00 | 1,022.00 | 1.79% | 1,335,558 |
| Jan 2, 2026 | 1,000.00 | 1,009.00 | 975.00 | 1,004.00 | 1,004.00 | 1.06% | 389,428 |
| Dec 30, 2025 | 980.00 | 1,010.00 | 975.00 | 993.50 | 993.50 | 1.90% | 616,404 |
| Dec 29, 2025 | 1,014.00 | 1,020.00 | 959.00 | 975.00 | 975.00 | -3.18% | 695,579 |
| Dec 26, 2025 | 1,015.00 | 1,020.00 | 985.00 | 1,007.00 | 1,007.00 | 0.60% | 556,661 |
| Dec 24, 2025 | 997.50 | 1,009.00 | 925.00 | 1,001.00 | 1,001.00 | -0.40% | 596,061 |
| Dec 23, 2025 | 1,045.00 | 1,045.00 | 997.00 | 1,005.00 | 1,005.00 | -3.92% | 1,938,846 |
| Dec 22, 2025 | 1,081.00 | 1,105.00 | 1,038.00 | 1,046.00 | 1,046.00 | -3.24% | 1,202,229 |
| Dec 19, 2025 | 1,105.00 | 1,105.00 | 1,055.00 | 1,081.00 | 1,081.00 | -1.73% | 1,101,141 |
| Dec 18, 2025 | 1,079.00 | 1,104.00 | 1,050.00 | 1,100.00 | 1,100.00 | 3.09% | 1,377,327 |
| Dec 17, 2025 | 1,030.00 | 1,072.00 | 1,030.00 | 1,067.00 | 1,067.00 | 3.59% | 1,710,923 |
| Dec 16, 2025 | 945.00 | 1,033.00 | 945.00 | 1,030.00 | 1,030.00 | 7.80% | 2,871,998 |
| Dec 15, 2025 | 970.00 | 970.00 | 939.00 | 955.50 | 955.50 | -0.05% | 668,663 |
| Dec 12, 2025 | 936.50 | 963.00 | 905.00 | 956.00 | 956.00 | 2.08% | 2,234,375 |
| Dec 11, 2025 | 996.00 | 1,000.00 | 928.00 | 936.50 | 936.50 | -5.69% | 2,728,279 |
| Dec 10, 2025 | 1,030.00 | 1,039.00 | 989.00 | 993.00 | 993.00 | -3.50% | 1,290,734 |
| Dec 9, 2025 | 1,067.00 | 1,070.00 | 1,024.00 | 1,029.00 | 1,029.00 | -3.38% | 322,605 |
| Dec 5, 2025 | 1,069.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,065.00 | -0.28% | 658,600 |
| Dec 4, 2025 | 1,079.00 | 1,091.00 | 1,050.00 | 1,068.00 | 1,068.00 | -0.37% | 710,865 |
| Dec 3, 2025 | 1,085.00 | 1,092.00 | 1,055.00 | 1,072.00 | 1,072.00 | -0.37% | 557,716 |
| Dec 2, 2025 | 1,090.00 | 1,110.00 | 1,069.00 | 1,076.00 | 1,076.00 | -1.19% | 1,192,814 |
| Dec 1, 2025 | 1,051.00 | 1,094.00 | 1,043.00 | 1,089.00 | 1,089.00 | 3.71% | 1,430,505 |
| Nov 28, 2025 | 1,049.00 | 1,059.00 | 1,033.00 | 1,050.00 | 1,050.00 | 1.45% | 668,622 |
| Nov 27, 2025 | 1,002.00 | 1,040.00 | 1,001.00 | 1,035.00 | 1,035.00 | 2.17% | 591,229 |
| Nov 26, 2025 | 1,024.00 | 1,024.00 | 983.00 | 1,013.00 | 1,013.00 | 0.70% | 1,072,623 |
| Nov 25, 2025 | 999.00 | 1,023.00 | 981.00 | 1,006.00 | 1,006.00 | -0.40% | 686,656 |
| Nov 21, 2025 | 1,020.00 | 1,045.00 | 980.00 | 1,010.00 | 1,010.00 | -1.75% | 271,816 |
| Nov 20, 2025 | 1,035.00 | 1,080.00 | 1,001.00 | 1,028.00 | 1,028.00 | -2.00% | 1,430,778 |
| Nov 19, 2025 | 1,074.00 | 1,100.00 | 1,016.00 | 1,049.00 | 1,049.00 | -1.41% | 1,203,209 |
| Nov 18, 2025 | 1,070.00 | 1,075.00 | 1,010.00 | 1,064.00 | 1,064.00 | -1.30% | 1,552,086 |
| Nov 17, 2025 | 1,120.00 | 1,168.00 | 1,061.00 | 1,078.00 | 1,078.00 | -3.84% | 2,566,481 |
| Nov 14, 2025 | 1,010.00 | 1,136.00 | 1,000.00 | 1,121.00 | 1,121.00 | 13.40% | 4,664,791 |
| Nov 13, 2025 | 1,075.00 | 1,100.00 | 982.50 | 988.50 | 988.50 | -8.30% | 3,857,906 |
| Nov 12, 2025 | 1,124.00 | 1,166.00 | 1,070.00 | 1,078.00 | 1,078.00 | -4.09% | 1,611,010 |
| Nov 11, 2025 | 1,090.00 | 1,170.00 | 1,071.00 | 1,124.00 | 1,124.00 | 2.37% | 3,240,782 |
| Nov 10, 2025 | 991.00 | 1,100.00 | 991.00 | 1,098.00 | 1,098.00 | 11.53% | 4,117,977 |
| Nov 7, 2025 | 965.00 | 992.00 | 908.00 | 984.50 | 984.50 | 1.92% | 1,267,096 |
| Nov 6, 2025 | 978.00 | 990.00 | 946.00 | 966.00 | 966.00 | -1.08% | 423,108 |
| Nov 5, 2025 | 970.00 | 993.50 | 957.00 | 976.50 | 976.50 | 0.62% | 1,144,193 |
| Nov 4, 2025 | 1,008.00 | 1,010.00 | 950.00 | 970.50 | 970.50 | -3.82% | 2,192,280 |
| Nov 3, 2025 | 990.00 | 1,029.00 | 970.00 | 1,009.00 | 1,009.00 | 2.28% | 2,400,529 |
| Oct 31, 2025 | 934.00 | 996.00 | 934.00 | 986.50 | 986.50 | 5.56% | 2,145,416 |
| Oct 30, 2025 | 936.00 | 939.00 | 890.00 | 934.50 | 934.50 | 0.32% | 1,585,375 |
| 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 |