Aluar Aluminio Argentino S.A.I.C. (BCBA:ALUA)
Argentina · Delayed Price · Currency is ARS 793.00
-12.00 (-1.49%)
At close: Mar 20, 2026
BCBA:ALUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 807.00 | 812.00 | 785.00 | 793.00 | 793.00 | -1.49% | 571,919 |
| Mar 19, 2026 | 816.00 | 816.00 | 795.00 | 805.00 | 805.00 | -0.74% | 637,414 |
| Mar 18, 2026 | 802.00 | 815.00 | 790.00 | 811.00 | 811.00 | 1.31% | 1,021,118 |
| Mar 17, 2026 | 799.00 | 815.00 | 795.00 | 800.50 | 800.50 | 0.25% | 868,087 |
| Mar 16, 2026 | 790.00 | 815.00 | 775.00 | 798.50 | 798.50 | 0.95% | 762,263 |
| Mar 13, 2026 | 842.00 | 880.00 | 787.00 | 791.00 | 791.00 | -6.28% | 1,398,462 |
| Mar 12, 2026 | 870.00 | 887.00 | 840.00 | 844.00 | 844.00 | -3.71% | 902,802 |
| Mar 11, 2026 | 850.00 | 879.50 | 840.00 | 876.50 | 876.50 | 1.51% | 1,062,575 |
| Mar 10, 2026 | 870.00 | 880.00 | 840.00 | 863.50 | 863.50 | -0.58% | 871,199 |
| Mar 9, 2026 | 855.00 | 869.50 | 813.00 | 868.50 | 868.50 | 2.00% | 1,196,969 |
| Mar 6, 2026 | 802.00 | 855.50 | 802.00 | 851.50 | 851.50 | 6.64% | 1,562,873 |
| Mar 5, 2026 | 750.00 | 800.00 | 730.00 | 798.50 | 798.50 | 8.12% | 1,193,767 |
| Mar 4, 2026 | 715.00 | 741.00 | 708.00 | 738.50 | 738.50 | 3.94% | 1,341,773 |
| Mar 3, 2026 | 753.00 | 753.00 | 703.00 | 710.50 | 710.50 | -5.89% | 1,330,011 |
| Mar 2, 2026 | 812.00 | 812.00 | 747.00 | 755.00 | 755.00 | -6.96% | 1,844,841 |
| Feb 27, 2026 | 830.00 | 831.50 | 785.00 | 811.50 | 811.50 | -1.70% | 511,681 |
| Feb 26, 2026 | 820.00 | 837.00 | 818.00 | 825.50 | 825.50 | 0.67% | 853,273 |
| Feb 25, 2026 | 797.00 | 820.00 | 790.00 | 820.00 | 820.00 | 3.08% | 1,680,616 |
| Feb 24, 2026 | 833.00 | 833.50 | 772.50 | 795.50 | 795.50 | -4.62% | 3,667,235 |
| Feb 23, 2026 | 885.00 | 889.00 | 830.00 | 834.00 | 834.00 | -6.61% | 2,677,158 |
| Feb 20, 2026 | 900.00 | 930.00 | 892.00 | 893.00 | 893.00 | -2.72% | 2,280,078 |
| Feb 19, 2026 | 945.00 | 945.00 | 890.00 | 918.00 | 918.00 | -2.86% | 2,346,942 |
| Feb 18, 2026 | 975.00 | 999.00 | 930.00 | 945.00 | 945.00 | -4.59% | 1,268,033 |
| Feb 13, 2026 | 960.00 | 995.00 | 950.00 | 990.50 | 990.50 | 2.86% | 493,286 |
| Feb 12, 2026 | 1,000.00 | 1,013.00 | 953.00 | 963.00 | 963.00 | -3.36% | 746,341 |
| Feb 11, 2026 | 982.00 | 998.00 | 973.00 | 996.50 | 996.50 | 1.53% | 396,789 |
| Feb 10, 2026 | 982.50 | 990.00 | 952.50 | 981.50 | 981.50 | -0.20% | 842,582 |
| Feb 9, 2026 | 1,030.00 | 1,031.00 | 976.00 | 983.50 | 983.50 | -3.29% | 622,025 |
| Feb 6, 2026 | 990.00 | 1,030.00 | 980.00 | 1,017.00 | 1,017.00 | 3.88% | 792,472 |
| Feb 5, 2026 | 977.00 | 991.00 | 950.00 | 979.00 | 979.00 | 0.36% | 1,075,743 |
| Feb 4, 2026 | 980.00 | 998.00 | 970.00 | 975.50 | 975.50 | -1.37% | 506,892 |
| Feb 3, 2026 | 1,025.00 | 1,030.00 | 973.00 | 989.00 | 989.00 | -3.23% | 1,052,176 |
| Feb 2, 2026 | 1,045.00 | 1,060.00 | 1,006.00 | 1,022.00 | 1,022.00 | -2.20% | 512,098 |
| Jan 30, 2026 | 1,049.00 | 1,064.00 | 1,018.00 | 1,045.00 | 1,045.00 | -0.10% | 954,610 |
| Jan 29, 2026 | 1,032.00 | 1,052.00 | 1,012.00 | 1,046.00 | 1,046.00 | 1.45% | 1,775,862 |
| Jan 28, 2026 | 1,045.00 | 1,060.00 | 1,014.00 | 1,031.00 | 1,031.00 | -0.48% | 1,263,897 |
| Jan 27, 2026 | 1,095.00 | 1,095.00 | 1,030.00 | 1,036.00 | 1,036.00 | -4.07% | 1,841,810 |
| Jan 26, 2026 | 1,070.00 | 1,098.00 | 1,040.00 | 1,080.00 | 1,080.00 | 0.37% | 1,746,615 |
| Jan 23, 2026 | 1,055.00 | 1,079.00 | 1,035.00 | 1,076.00 | 1,076.00 | 1.89% | 1,313,919 |
| Jan 22, 2026 | 1,030.00 | 1,060.00 | 1,028.00 | 1,056.00 | 1,056.00 | 2.72% | 1,419,265 |
| Jan 21, 2026 | 998.00 | 1,030.00 | 986.00 | 1,028.00 | 1,028.00 | 2.95% | 1,361,169 |
| Jan 20, 2026 | 987.00 | 1,004.00 | 956.00 | 998.50 | 998.50 | 0.05% | 538,856 |
| Jan 19, 2026 | 992.00 | 1,002.00 | 976.00 | 998.00 | 998.00 | 0.81% | 758,266 |
| Jan 16, 2026 | 993.50 | 993.50 | 962.00 | 990.00 | 990.00 | 1.54% | 633,831 |
| Jan 15, 2026 | 955.00 | 979.00 | 940.00 | 975.00 | 975.00 | 1.56% | 724,743 |
| Jan 14, 2026 | 975.00 | 992.00 | 936.00 | 960.00 | 960.00 | -0.93% | 1,430,012 |
| Jan 13, 2026 | 1,009.00 | 1,009.00 | 966.00 | 969.00 | 969.00 | -2.61% | 864,775 |
| Jan 12, 2026 | 1,007.00 | 1,022.00 | 986.00 | 995.00 | 995.00 | -1.00% | 543,453 |
| Jan 9, 2026 | 977.00 | 1,010.00 | 977.00 | 1,005.00 | 1,005.00 | 3.08% | 1,132,541 |
| Jan 8, 2026 | 1,020.00 | 1,026.00 | 970.00 | 975.00 | 975.00 | -2.60% | 1,110,091 |