Aluar Aluminio Argentino S.A.I.C. (BCBA:ALUA)
Argentina · Delayed Price · Currency is ARS 898.00
-12.00 (-1.32%)
Aug 14, 2026, 4:59 PM BRT
BCBA:ALUA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 965.00 | 972.00 | 945.00 | 949.00 | 949.00 | -1.61% | 408,208 |
| Jul 13, 2026 | 980.00 | 987.00 | 960.00 | 964.50 | 964.50 | -1.13% | 473,564 |
| Jul 10, 2026 | 962.00 | 984.00 | 956.00 | 975.50 | 975.50 | 0.72% | 149,257 |
| Jul 8, 2026 | 1,010.00 | 1,010.00 | 960.00 | 968.50 | 968.50 | -2.17% | 466,963 |
| Jul 7, 2026 | 995.00 | 999.50 | 983.50 | 990.00 | 990.00 | -0.30% | 297,401 |
| Jul 6, 2026 | 993.00 | 1,010.00 | 988.50 | 993.00 | 993.00 | - | 394,503 |
| Jul 3, 2026 | 993.50 | 998.50 | 980.00 | 993.00 | 993.00 | 0.20% | 216,615 |
| Jul 2, 2026 | 990.00 | 996.00 | 984.00 | 991.00 | 991.00 | 0.81% | 205,065 |
| Jul 1, 2026 | 980.00 | 991.00 | 970.00 | 983.00 | 983.00 | 0.20% | 360,828 |
| Jun 30, 2026 | 990.00 | 1,009.00 | 975.00 | 981.00 | 981.00 | -0.15% | 255,534 |
| Jun 29, 2026 | 990.00 | 1,018.00 | 977.50 | 982.50 | 982.50 | -0.86% | 549,295 |
| Jun 26, 2026 | 1,000.00 | 1,009.00 | 975.50 | 991.00 | 991.00 | 0.10% | 414,618 |
| Jun 25, 2026 | 1,031.00 | 1,045.00 | 984.50 | 990.00 | 990.00 | -3.60% | 697,540 |
| Jun 24, 2026 | 1,025.00 | 1,040.00 | 1,011.00 | 1,027.00 | 1,027.00 | -0.58% | 403,778 |
| Jun 23, 2026 | 1,010.00 | 1,039.00 | 990.00 | 1,033.00 | 1,033.00 | 2.68% | 759,599 |
| Jun 22, 2026 | 1,001.00 | 1,014.00 | 991.50 | 1,006.00 | 1,006.00 | 0.60% | 205,945 |
| Jun 19, 2026 | 1,010.00 | 1,015.00 | 993.50 | 1,000.00 | 1,000.00 | -0.99% | 198,848 |
| Jun 18, 2026 | 1,010.00 | 1,014.00 | 995.00 | 1,010.00 | 1,010.00 | 0.90% | 205,602 |
| Jun 17, 2026 | 997.00 | 1,005.00 | 971.00 | 1,001.00 | 1,001.00 | 1.62% | 237,799 |
| Jun 16, 2026 | 1,030.00 | 1,031.00 | 965.00 | 985.00 | 985.00 | -4.28% | 549,338 |
| Jun 12, 2026 | 1,027.00 | 1,034.00 | 1,017.00 | 1,029.00 | 1,029.00 | 0.19% | 604,841 |
| Jun 11, 2026 | 1,020.00 | 1,030.00 | 1,008.00 | 1,027.00 | 1,027.00 | 1.08% | 1,108,541 |
| Jun 10, 2026 | 1,014.00 | 1,018.00 | 995.50 | 1,016.00 | 1,016.00 | 0.79% | 693,513 |
| Jun 9, 2026 | 999.50 | 1,025.00 | 988.50 | 1,008.00 | 1,008.00 | 1.05% | 453,043 |
| Jun 8, 2026 | 973.00 | 1,005.00 | 966.50 | 997.50 | 997.50 | 2.20% | 355,914 |
| Jun 5, 2026 | 1,018.00 | 1,018.00 | 960.50 | 976.00 | 976.00 | -3.27% | 629,456 |
| Jun 4, 2026 | 1,020.00 | 1,028.00 | 991.50 | 1,009.00 | 1,009.00 | -0.59% | 397,730 |