Carlos Casado S.A. (BCBA:CADO)
Argentina · Delayed Price · Currency is ARS 526.00
+14.00 (2.73%)
At close: Oct 31, 2025
Carlos Casado Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 525.00 | 562.00 | 515.00 | 526.00 | - | 2.73% | 101,128 |
| Oct 30, 2025 | 515.00 | 533.00 | 501.00 | 512.00 | - | 0.39% | 40,282 |
| Oct 29, 2025 | 475.00 | 514.00 | 475.00 | 510.00 | - | 6.47% | 27,605 |
| Oct 28, 2025 | 478.00 | 500.00 | 465.00 | 479.00 | - | 0.21% | 22,921 |
| Oct 27, 2025 | 450.00 | 495.00 | 436.00 | 478.00 | - | 8.88% | 70,227 |
| Oct 24, 2025 | 449.00 | 449.00 | 427.00 | 439.00 | - | -0.90% | 5,661 |
| Oct 23, 2025 | 448.00 | 449.00 | 440.00 | 443.00 | - | -1.34% | 2,947 |
| Oct 22, 2025 | 441.00 | 456.00 | 441.00 | 449.00 | - | -1.32% | 11,067 |
| Oct 21, 2025 | 459.00 | 459.00 | 430.00 | 455.00 | - | 2.02% | 13,211 |
| Oct 20, 2025 | 440.00 | 460.00 | 431.00 | 446.00 | - | 2.53% | 25,032 |
| Oct 17, 2025 | 438.00 | 438.00 | 416.00 | 435.00 | - | 0.69% | 5,054 |
| Oct 16, 2025 | 415.00 | 437.00 | 415.00 | 432.00 | - | - | 2,035 |
| Oct 15, 2025 | 408.00 | 435.00 | 400.00 | 432.00 | - | 2.86% | 7,808 |
| Oct 14, 2025 | 450.00 | 450.00 | 412.00 | 420.00 | - | -3.67% | 16,233 |
| Oct 13, 2025 | 445.00 | 445.00 | 433.00 | 436.00 | - | -0.46% | 2,560 |
| Oct 10, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | - | - | - |
| Oct 9, 2025 | 440.00 | 440.00 | 417.00 | 438.00 | - | 2.10% | 1,018 |
| Oct 8, 2025 | 425.00 | 435.00 | 425.00 | 429.00 | - | -1.15% | 130 |
| Oct 7, 2025 | 426.00 | 436.00 | 420.00 | 434.00 | - | 1.88% | 1,735 |
| Oct 6, 2025 | 418.00 | 430.00 | 418.00 | 426.00 | - | 1.91% | 2,231 |
| Oct 3, 2025 | 420.00 | 428.00 | 416.00 | 418.00 | - | -1.88% | 1,835 |
| Oct 2, 2025 | 440.00 | 440.00 | 414.00 | 426.00 | - | -1.84% | 17,962 |
| Oct 1, 2025 | 430.00 | 445.00 | 421.00 | 434.00 | - | 0.93% | 12,263 |
| Sep 30, 2025 | 430.00 | 438.00 | 410.00 | 430.00 | - | 0.47% | 18,783 |
| Sep 29, 2025 | 434.00 | 439.00 | 425.00 | 428.00 | - | -1.38% | 1,245 |
| Sep 26, 2025 | 434.00 | 434.00 | 434.00 | 434.00 | - | 2.60% | 59 |
| Sep 25, 2025 | 443.00 | 443.00 | 419.00 | 423.00 | - | -2.76% | 6,134 |
| Sep 24, 2025 | 445.00 | 445.00 | 425.00 | 435.00 | - | -1.81% | 15,782 |
| Sep 23, 2025 | 440.00 | 458.00 | 420.00 | 443.00 | - | 0.68% | 18,631 |
| Sep 22, 2025 | 435.00 | 455.00 | 420.00 | 440.00 | - | 4.27% | 28,416 |
| Sep 19, 2025 | 402.00 | 428.00 | 401.00 | 422.00 | - | 0.72% | 5,909 |
| Sep 18, 2025 | 418.00 | 423.00 | 402.00 | 419.00 | - | -2.78% | 4,832 |
| Sep 17, 2025 | 418.00 | 443.00 | 418.00 | 431.00 | - | 0.23% | 19,864 |
| Sep 16, 2025 | 419.00 | 431.00 | 419.00 | 430.00 | - | 0.70% | 5,654 |
| Sep 15, 2025 | 424.00 | 440.00 | 422.00 | 427.00 | - | -2.06% | 22,288 |
| Sep 12, 2025 | 449.00 | 449.00 | 420.00 | 436.00 | - | -1.36% | 13,467 |
| Sep 11, 2025 | 435.00 | 445.00 | 413.00 | 442.00 | - | 4.00% | 13,048 |
| Sep 10, 2025 | 429.00 | 429.00 | 424.00 | 425.00 | - | 0.24% | 1,556 |
| Sep 9, 2025 | 429.00 | 430.00 | 416.00 | 424.00 | - | 0.71% | 6,926 |
| Sep 8, 2025 | 420.00 | 429.00 | 365.00 | 421.00 | - | -0.94% | 18,050 |
| Sep 5, 2025 | 425.00 | 425.00 | 417.00 | 425.00 | - | -1.05% | 1,473 |
| Sep 4, 2025 | 438.00 | 450.00 | 424.00 | 429.50 | - | -1.94% | 8,079 |
| Sep 3, 2025 | 420.00 | 443.00 | 413.00 | 438.00 | - | 4.78% | 4,893 |
| Sep 2, 2025 | 420.00 | 428.50 | 408.00 | 418.00 | - | -1.88% | 6,576 |
| Sep 1, 2025 | 436.00 | 442.00 | 426.00 | 426.00 | - | -2.29% | 2,104 |
| Aug 29, 2025 | 432.50 | 439.00 | 425.50 | 436.00 | - | 0.81% | 3,754 |
| Aug 28, 2025 | 443.50 | 443.50 | 430.00 | 432.50 | - | -0.23% | 3,215 |
| Aug 27, 2025 | 444.00 | 450.00 | 431.00 | 433.50 | - | -2.25% | 4,476 |
| Aug 26, 2025 | 440.00 | 447.00 | 427.50 | 443.50 | - | -1.00% | 8,905 |
| Aug 25, 2025 | 457.00 | 460.00 | 440.00 | 448.00 | - | -1.97% | 22,078 |