Aluar Aluminio Argentino S.A.I.C. (BCBA:ALUA)
Argentina · Delayed Price · Currency is ARS 947.00
+18.00 (1.94%)
May 22, 2026, 4:59 PM BRT
BCBA:ALUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 915.00 | 949.00 | 910.00 | 938.50 | 938.50 | 1.13% | 243,401 |
| May 21, 2026 | 940.00 | 940.00 | 899.00 | 928.00 | 928.00 | 1.42% | 1,133,890 |
| May 20, 2026 | 905.00 | 930.00 | 905.00 | 915.00 | 915.00 | 0.60% | 288,562 |
| May 19, 2026 | 915.00 | 919.50 | 894.50 | 909.50 | 909.50 | -0.11% | 228,994 |
| May 18, 2026 | 940.00 | 942.50 | 908.00 | 910.50 | 910.50 | -3.19% | 609,611 |
| May 15, 2026 | 935.00 | 942.00 | 922.00 | 940.50 | 940.50 | -0.42% | 188,211 |
| May 14, 2026 | 936.00 | 954.00 | 930.50 | 944.50 | 944.50 | -0.05% | 361,649 |
| May 13, 2026 | 928.00 | 945.00 | 920.50 | 945.00 | 945.00 | 2.00% | 596,268 |
| May 12, 2026 | 920.00 | 940.00 | 901.50 | 926.50 | 926.50 | 0.71% | 205,746 |
| May 11, 2026 | 911.50 | 922.00 | 890.50 | 920.00 | 920.00 | 1.04% | 553,851 |
| May 8, 2026 | 910.00 | 916.00 | 897.50 | 910.50 | 910.50 | 0.22% | 172,976 |
| May 7, 2026 | 916.00 | 918.00 | 900.00 | 908.50 | 908.50 | -1.03% | 466,185 |
| May 6, 2026 | 915.00 | 954.50 | 897.00 | 918.00 | 918.00 | 0.88% | 372,573 |
| May 5, 2026 | 940.00 | 941.00 | 881.00 | 910.00 | 910.00 | -2.67% | 767,299 |
| May 4, 2026 | 970.00 | 970.00 | 931.00 | 935.00 | 935.00 | -3.61% | 236,604 |
| Apr 30, 2026 | 980.00 | 1,005.00 | 963.50 | 970.00 | 970.00 | -1.62% | 494,305 |
| Apr 29, 2026 | 970.50 | 989.00 | 962.00 | 986.00 | 986.00 | 0.87% | 487,873 |
| Apr 28, 2026 | 1,000.00 | 1,010.00 | 970.00 | 977.50 | 977.50 | -2.20% | 399,709 |
| Apr 27, 2026 | 994.00 | 1,007.00 | 988.00 | 999.50 | 999.50 | 0.55% | 720,000 |
| Apr 24, 2026 | 980.00 | 999.50 | 965.50 | 994.00 | 994.00 | 1.38% | 523,047 |
| Apr 23, 2026 | 965.00 | 984.00 | 950.00 | 980.50 | 980.50 | 1.87% | 686,978 |
| Apr 22, 2026 | 952.50 | 964.50 | 942.00 | 962.50 | 962.50 | 1.26% | 980,418 |
| Apr 21, 2026 | 955.00 | 969.00 | 929.00 | 950.50 | 950.50 | -0.05% | 446,200 |
| Apr 20, 2026 | 950.00 | 962.00 | 925.00 | 951.00 | 951.00 | 0.26% | 476,488 |
| Apr 17, 2026 | 949.00 | 965.00 | 930.50 | 948.50 | 948.50 | -0.05% | 523,964 |
| Apr 16, 2026 | 965.00 | 988.00 | 942.50 | 949.00 | 949.00 | -1.76% | 683,276 |
| Apr 15, 2026 | 985.00 | 1,005.00 | 949.00 | 966.00 | 966.00 | -1.48% | 572,051 |
| Apr 14, 2026 | 1,010.00 | 1,010.00 | 968.00 | 980.50 | 980.50 | -2.92% | 615,630 |
| Apr 13, 2026 | 1,004.00 | 1,020.00 | 956.00 | 1,010.00 | 1,010.00 | 1.30% | 964,721 |
| Apr 10, 2026 | 983.50 | 1,002.00 | 970.50 | 997.00 | 997.00 | 2.20% | 720,076 |
| Apr 9, 2026 | 955.00 | 978.00 | 905.50 | 975.50 | 975.50 | 3.67% | 851,359 |
| Apr 8, 2026 | 970.00 | 1,010.00 | 935.50 | 941.00 | 941.00 | -2.94% | 1,251,494 |
| Apr 7, 2026 | 1,029.00 | 1,029.00 | 966.00 | 969.50 | 969.50 | -5.69% | 1,148,364 |
| Apr 6, 2026 | 990.00 | 1,030.00 | 970.00 | 1,028.00 | 1,028.00 | 3.58% | 1,664,291 |
| Apr 1, 2026 | 935.00 | 996.00 | 901.00 | 992.50 | 992.50 | 5.92% | 1,996,233 |
| Mar 31, 2026 | 885.00 | 938.00 | 885.00 | 937.00 | 937.00 | 6.36% | 1,663,244 |
| Mar 30, 2026 | 813.50 | 885.00 | 810.00 | 881.00 | 881.00 | 8.90% | 2,463,251 |
| Mar 27, 2026 | 796.00 | 815.50 | 785.00 | 809.00 | 809.00 | 1.70% | 360,291 |
| Mar 26, 2026 | 790.00 | 807.00 | 775.00 | 795.50 | 795.50 | 1.02% | 568,730 |
| Mar 25, 2026 | 797.50 | 809.00 | 787.00 | 787.50 | 787.50 | -1.19% | 324,202 |
| Mar 23, 2026 | 795.00 | 806.00 | 791.00 | 797.00 | 797.00 | 0.50% | 49,075 |
| 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% | 1,398,463 |
| 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 |