Banco Santander (Brasil) S.A. (BCBA:BSBR)
Argentina · Delayed Price · Currency is ARS 6,430.00
+150.00 (2.39%)
At close: Jul 31, 2025, 5:00 PM BRT
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 6,250.00 | 6,450.00 | 6,180.00 | 6,430.00 | - | 2.39% | 779 |
| Jul 30, 2025 | 6,060.00 | 6,300.00 | 6,010.00 | 6,280.00 | - | 0.96% | 3,870 |
| Jul 29, 2025 | 6,160.00 | 6,280.00 | 6,150.00 | 6,220.00 | - | 1.63% | 3,426 |
| Jul 28, 2025 | 6,150.00 | 6,190.00 | 6,070.00 | 6,120.00 | - | -0.33% | 867 |
| Jul 25, 2025 | 6,110.00 | 6,160.00 | 6,080.00 | 6,140.00 | - | 0.66% | 74 |
| Jul 24, 2025 | 6,040.00 | 6,140.00 | 5,990.00 | 6,100.00 | - | -0.65% | 992 |
| Jul 23, 2025 | 6,000.00 | 6,180.00 | 6,000.00 | 6,140.00 | - | 1.99% | 552 |
| Jul 22, 2025 | 6,100.00 | 6,120.00 | 5,950.00 | 6,020.00 | - | -1.15% | 313 |
| Jul 21, 2025 | 6,200.00 | 6,250.00 | 6,080.00 | 6,090.00 | - | -3.03% | 3,003 |
| Jul 18, 2025 | 6,450.00 | 6,460.00 | 6,260.00 | 6,280.00 | - | -4.41% | 1,455 |
| Jul 17, 2025 | 6,380.00 | 6,570.00 | 6,320.00 | 6,570.00 | - | 3.14% | 250 |
| Jul 16, 2025 | 6,310.00 | 6,420.00 | 6,210.00 | 6,370.00 | - | -0.16% | 2,267 |
| Jul 15, 2025 | 6,420.00 | 6,450.00 | 6,290.00 | 6,380.00 | - | -0.47% | 274 |
| Jul 14, 2025 | 6,400.00 | 6,420.00 | 6,250.00 | 6,410.00 | - | -0.16% | 2,565 |
| Jul 11, 2025 | 6,430.00 | 6,450.00 | 6,350.00 | 6,420.00 | - | -1.23% | 711 |
| Jul 10, 2025 | 6,550.00 | 6,550.00 | 6,390.00 | 6,500.00 | - | -4.13% | 3,696 |
| Jul 8, 2025 | 6,840.00 | 6,840.00 | 6,700.00 | 6,780.00 | - | -0.29% | 221 |
| Jul 7, 2025 | 6,820.00 | 6,820.00 | 6,720.00 | 6,800.00 | - | -1.02% | 1,019 |
| Jul 4, 2025 | 6,750.00 | 6,870.00 | 6,550.00 | 6,870.00 | - | 1.78% | 227 |
| Jul 3, 2025 | 6,780.00 | 6,860.00 | 6,660.00 | 6,750.00 | - | -0.30% | 1,617 |
| Jul 2, 2025 | 6,730.00 | 6,790.00 | 6,630.00 | 6,770.00 | - | -0.15% | 4,369 |
| Jul 1, 2025 | 6,640.00 | 6,820.00 | 6,590.00 | 6,780.00 | - | 3.04% | 463 |
| Jun 30, 2025 | 6,430.00 | 6,640.00 | 6,420.00 | 6,580.00 | - | 3.30% | 823 |
| Jun 27, 2025 | 6,350.00 | 6,410.00 | 6,350.00 | 6,370.00 | - | 0.31% | 1,216 |
| Jun 26, 2025 | 6,340.00 | 6,440.00 | 6,340.00 | 6,350.00 | - | 1.28% | 571 |
| Jun 25, 2025 | 6,310.00 | 6,310.00 | 6,210.00 | 6,270.00 | - | -1.72% | 489 |
| Jun 24, 2025 | 6,290.00 | 6,540.00 | 6,290.00 | 6,380.00 | - | 2.24% | 653 |
| Jun 23, 2025 | 6,110.00 | 6,310.00 | 6,100.00 | 6,240.00 | - | -2.35% | 290 |
| Jun 19, 2025 | 6,530.00 | 6,530.00 | 6,320.00 | 6,390.00 | - | -0.16% | 138 |
| Jun 18, 2025 | 6,420.00 | 6,420.00 | 6,300.00 | 6,400.00 | - | -0.47% | 427 |
| Jun 17, 2025 | 6,470.00 | 6,550.00 | 6,400.00 | 6,430.00 | - | -0.31% | 993 |
| Jun 13, 2025 | 6,320.00 | 6,500.00 | 6,320.00 | 6,450.00 | - | 1.10% | 3,390 |
| Jun 12, 2025 | 6,520.00 | 6,520.00 | 6,370.00 | 6,380.00 | - | -2.00% | 702 |
| Jun 11, 2025 | 6,430.00 | 6,550.00 | 6,420.00 | 6,510.00 | - | 5.85% | 2,130 |
| Jun 10, 2025 | 6,190.00 | 6,240.00 | 6,140.00 | 6,150.00 | - | 0.33% | 1,958 |
| Jun 9, 2025 | 6,140.00 | 6,220.00 | 6,080.00 | 6,130.00 | - | -0.33% | 339 |
| Jun 6, 2025 | 6,120.00 | 6,220.00 | 6,100.00 | 6,150.00 | - | 0.16% | 342 |
| Jun 5, 2025 | 6,220.00 | 6,240.00 | 6,140.00 | 6,140.00 | - | -0.16% | 252 |
| Jun 4, 2025 | 6,340.00 | 6,360.00 | 6,150.00 | 6,150.00 | - | -1.91% | 319 |
| Jun 3, 2025 | 6,170.00 | 6,310.00 | 6,120.00 | 6,270.00 | - | 1.62% | 348 |
| Jun 2, 2025 | 6,210.00 | 6,280.00 | 6,130.00 | 6,170.00 | - | -1.59% | 101 |
| May 30, 2025 | 6,170.00 | 6,320.00 | 6,170.00 | 6,270.00 | - | -0.16% | 506 |
| May 29, 2025 | 6,180.00 | 6,340.00 | 6,180.00 | 6,280.00 | - | 1.62% | 725 |
| May 28, 2025 | 6,180.00 | 6,250.00 | 6,150.00 | 6,180.00 | - | -0.80% | 412 |
| May 27, 2025 | 6,220.00 | 6,320.00 | 6,200.00 | 6,230.00 | - | 2.98% | 461 |
| May 26, 2025 | 6,110.00 | 6,330.00 | 5,680.00 | 6,050.00 | - | -0.98% | 79 |
| May 23, 2025 | 6,060.00 | 6,150.00 | 6,030.00 | 6,110.00 | - | 0.33% | 731 |
| May 22, 2025 | 6,120.00 | 6,260.00 | 6,090.00 | 6,090.00 | - | -0.81% | 705 |
| May 21, 2025 | 6,250.00 | 6,250.00 | 6,100.00 | 6,140.00 | - | -1.44% | 720 |
| May 20, 2025 | 6,290.00 | 6,290.00 | 6,210.00 | 6,230.00 | - | -0.80% | 1,019 |