Aluar Aluminio Argentino S.A.I.C. (BCBA:ALUA)
Argentina · Delayed Price · Currency is ARS 843.00
-7.00 (-0.82%)
Sep 23, 2026, 4:59 PM BRT
BCBA:ALUA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 850.00 | 854.50 | 833.00 | 842.00 | 842.00 | -0.94% | 457,372 |
| Sep 22, 2026 | 856.00 | 859.00 | 842.00 | 850.00 | 850.00 | -0.70% | 255,317 |
| Sep 21, 2026 | 857.50 | 867.50 | 850.00 | 856.00 | 856.00 | -0.06% | 220,445 |
| Sep 18, 2026 | 859.50 | 873.50 | 853.50 | 856.50 | 856.50 | -0.52% | 249,243 |
| Sep 17, 2026 | 850.00 | 864.00 | 844.00 | 861.00 | 861.00 | 1.29% | 307,175 |
| Sep 16, 2026 | 862.00 | 885.00 | 840.00 | 850.00 | 850.00 | -2.52% | 335,159 |
| Sep 15, 2026 | 880.50 | 889.00 | 860.00 | 872.00 | 872.00 | -1.25% | 332,686 |
| Sep 14, 2026 | 874.50 | 885.00 | 860.00 | 883.00 | 883.00 | 1.32% | 325,127 |
| Sep 11, 2026 | 885.00 | 886.00 | 860.50 | 871.50 | 871.50 | -0.97% | 172,447 |
| Sep 10, 2026 | 896.00 | 896.00 | 872.50 | 880.00 | 880.00 | -0.96% | 529,488 |
| Sep 9, 2026 | 865.00 | 890.00 | 859.00 | 888.50 | 888.50 | 3.80% | 894,117 |
| Sep 8, 2026 | 853.00 | 858.00 | 841.00 | 856.00 | 856.00 | 1.30% | 296,524 |
| Sep 7, 2026 | 850.00 | 850.00 | 815.00 | 845.00 | 845.00 | - | 142,813 |
| Sep 4, 2026 | 855.00 | 855.00 | 826.50 | 845.00 | 845.00 | -0.29% | 177,481 |
| Sep 3, 2026 | 855.00 | 864.00 | 840.00 | 847.50 | 847.50 | -0.24% | 317,567 |
| Sep 2, 2026 | 849.00 | 855.50 | 845.00 | 849.50 | 849.50 | 0.12% | 238,374 |
| Sep 1, 2026 | 840.00 | 849.00 | 830.50 | 848.50 | 848.50 | 1.01% | 197,616 |
| Aug 31, 2026 | 854.00 | 860.00 | 814.00 | 840.00 | 840.00 | 0.54% | 1,306,326 |
| Aug 28, 2026 | 860.00 | 861.50 | 832.00 | 835.50 | 835.50 | -1.59% | 259,522 |
| Aug 27, 2026 | 855.00 | 867.00 | 846.00 | 849.00 | 849.00 | -0.64% | 407,039 |
| Aug 26, 2026 | 874.50 | 885.50 | 852.00 | 854.50 | 854.50 | -2.12% | 755,127 |
| Aug 25, 2026 | 884.00 | 884.00 | 861.00 | 873.00 | 873.00 | -0.17% | 286,079 |
| Aug 24, 2026 | 874.50 | 888.00 | 865.00 | 874.50 | 874.50 | 0.46% | 336,242 |
| Aug 21, 2026 | 870.00 | 925.00 | 860.00 | 870.50 | 870.50 | 1.58% | 239,537 |
| Aug 20, 2026 | 865.00 | 877.50 | 849.00 | 857.00 | 857.00 | -0.87% | 213,960 |
| Aug 19, 2026 | 875.00 | 894.50 | 845.50 | 864.50 | 864.50 | -0.58% | 572,497 |
| Aug 18, 2026 | 898.00 | 917.00 | 863.00 | 869.50 | 869.50 | -3.17% | 345,616 |
| Aug 14, 2026 | 920.00 | 920.00 | 890.00 | 898.00 | 898.00 | -1.32% | 226,233 |
| Aug 13, 2026 | 930.00 | 943.50 | 906.00 | 910.00 | 910.00 | -2.26% | 446,749 |
| Aug 12, 2026 | 947.50 | 951.00 | 930.00 | 931.00 | 931.00 | -1.95% | 193,277 |
| Aug 11, 2026 | 955.00 | 955.50 | 925.00 | 949.50 | 949.50 | -0.21% | 427,079 |
| Aug 10, 2026 | 935.00 | 955.00 | 922.00 | 951.50 | 951.50 | 1.82% | 639,276 |
| Aug 7, 2026 | 945.00 | 950.00 | 926.00 | 934.50 | 934.50 | -0.16% | 263,672 |
| Aug 6, 2026 | 955.00 | 955.00 | 922.00 | 936.00 | 936.00 | -0.43% | 284,238 |
| Aug 5, 2026 | 935.00 | 950.00 | 930.00 | 940.00 | 940.00 | 0.75% | 258,410 |
| Aug 4, 2026 | 970.00 | 974.00 | 925.00 | 933.00 | 933.00 | -3.47% | 466,228 |
| Aug 3, 2026 | 983.00 | 983.00 | 962.00 | 966.50 | 966.50 | -1.13% | 202,319 |
| Jul 31, 2026 | 979.00 | 980.00 | 960.00 | 977.50 | 977.50 | -0.20% | 149,788 |
| Jul 30, 2026 | 974.00 | 980.00 | 963.00 | 979.50 | 979.50 | 0.67% | 426,092 |
| Jul 29, 2026 | 989.50 | 998.00 | 972.00 | 973.00 | 973.00 | -1.52% | 251,489 |
| Jul 28, 2026 | 975.00 | 995.00 | 975.00 | 988.00 | 988.00 | 0.36% | 319,272 |
| Jul 27, 2026 | 977.00 | 985.00 | 972.00 | 984.50 | 984.50 | 1.29% | 279,259 |
| Jul 24, 2026 | 982.50 | 986.50 | 971.50 | 972.00 | 972.00 | -1.07% | 309,855 |
| Jul 23, 2026 | 975.00 | 986.00 | 971.50 | 982.50 | 982.50 | 0.87% | 344,089 |
| Jul 22, 2026 | 975.00 | 985.00 | 946.00 | 974.00 | 974.00 | 0.10% | 423,924 |
| Jul 21, 2026 | 960.00 | 974.00 | 960.00 | 973.00 | 973.00 | 1.41% | 262,563 |
| Jul 20, 2026 | 953.00 | 965.00 | 945.50 | 959.50 | 959.50 | 1.05% | 228,813 |
| Jul 17, 2026 | 940.00 | 959.00 | 930.00 | 949.50 | 949.50 | 1.01% | 295,607 |
| Jul 16, 2026 | 955.00 | 967.00 | 939.00 | 940.00 | 940.00 | -2.03% | 244,362 |
| Jul 15, 2026 | 950.00 | 972.00 | 940.50 | 959.50 | 959.50 | 1.11% | 329,553 |