Aluar Aluminio Argentino S.A.I.C. (BCBA:ALUA)
Argentina · Delayed Price · Currency is ARS 700.00
-36.50 (-4.96%)
Oct 7, 2025, 4:59 PM BRT
BCBA:ALUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 736.50 | 740.50 | 710.50 | 711.50 | 711.50 | -3.39% | 776,278 |
| 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 |
| 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 |