Carlos Casado S.A. (BCBA:CADO)
Argentina · Delayed Price · Currency is ARS 540.00
-9.00 (-1.64%)
At close: Dec 5, 2025
Carlos Casado Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 560.00 | 560.00 | 532.00 | 540.00 | 540.00 | -1.64% | 6,263 |
| Dec 4, 2025 | 546.00 | 559.00 | 522.00 | 549.00 | 549.00 | 1.29% | 32,719 |
| Dec 3, 2025 | 549.00 | 550.00 | 531.00 | 542.00 | 542.00 | -0.55% | 10,388 |
| Dec 2, 2025 | 540.00 | 549.00 | 531.00 | 545.00 | 545.00 | 0.74% | 3,525 |
| Dec 1, 2025 | 541.00 | 550.00 | 532.00 | 541.00 | 541.00 | - | 4,917 |
| Nov 28, 2025 | 541.00 | 560.00 | 531.00 | 541.00 | 541.00 | -1.10% | 17,351 |
| Nov 27, 2025 | 538.00 | 560.00 | 538.00 | 547.00 | 547.00 | -0.18% | 15,798 |
| Nov 26, 2025 | 560.00 | 560.00 | 526.00 | 548.00 | 548.00 | 0.37% | 12,293 |
| Nov 25, 2025 | 560.00 | 585.00 | 534.00 | 546.00 | 546.00 | -0.18% | 30,735 |
| Nov 21, 2025 | 536.00 | 570.00 | 535.00 | 547.00 | 547.00 | 0.92% | 4,111 |
| Nov 20, 2025 | 571.00 | 571.00 | 540.00 | 542.00 | 542.00 | -5.08% | 13,141 |
| Nov 19, 2025 | 560.00 | 582.00 | 546.00 | 571.00 | 571.00 | -0.17% | 28,052 |
| Nov 18, 2025 | 560.00 | 580.00 | 542.00 | 572.00 | 572.00 | 1.60% | 43,114 |
| Nov 17, 2025 | 566.00 | 570.00 | 540.00 | 563.00 | 563.00 | -0.71% | 34,536 |
| Nov 14, 2025 | 540.00 | 568.00 | 527.00 | 567.00 | 567.00 | 6.78% | 55,405 |
| Nov 13, 2025 | 532.00 | 540.00 | 525.00 | 531.00 | 531.00 | -0.75% | 29,438 |
| Nov 12, 2025 | 530.00 | 559.00 | 520.00 | 535.00 | 535.00 | 3.48% | 47,958 |
| Nov 11, 2025 | 521.00 | 529.00 | 500.00 | 517.00 | 517.00 | -0.77% | 12,521 |
| Nov 10, 2025 | 520.00 | 542.00 | 520.00 | 521.00 | 521.00 | 0.58% | 34,354 |
| Nov 7, 2025 | 530.00 | 550.00 | 512.00 | 518.00 | 518.00 | -2.26% | 5,412 |
| Nov 6, 2025 | 530.00 | 550.00 | 520.00 | 530.00 | 530.00 | -0.93% | 1,059 |
| Nov 5, 2025 | 539.00 | 539.00 | 533.00 | 535.00 | 535.00 | -0.37% | 1,487 |
| Nov 4, 2025 | 554.00 | 554.00 | 521.00 | 537.00 | 537.00 | -1.47% | 4,360 |
| Nov 3, 2025 | 539.00 | 560.00 | 515.00 | 545.00 | 545.00 | 1.11% | 112,527 |
| Oct 31, 2025 | 510.00 | 562.00 | 510.00 | 539.00 | 539.00 | 5.27% | 122,845 |
| Oct 30, 2025 | 515.00 | 533.00 | 501.00 | 512.00 | 512.00 | 0.39% | 40,282 |
| Oct 29, 2025 | 475.00 | 514.00 | 475.00 | 510.00 | 510.00 | 6.47% | 27,605 |
| Oct 28, 2025 | 478.00 | 500.00 | 465.00 | 479.00 | 479.00 | 0.21% | 22,921 |
| Oct 27, 2025 | 450.00 | 495.00 | 436.00 | 478.00 | 478.00 | 8.88% | 70,227 |
| Oct 24, 2025 | 449.00 | 449.00 | 427.00 | 439.00 | 439.00 | -0.90% | 5,661 |
| Oct 23, 2025 | 448.00 | 449.00 | 440.00 | 443.00 | 443.00 | -1.34% | 2,947 |
| Oct 22, 2025 | 441.00 | 456.00 | 441.00 | 449.00 | 449.00 | -1.32% | 11,067 |
| Oct 21, 2025 | 459.00 | 459.00 | 430.00 | 455.00 | 455.00 | 2.02% | 13,211 |
| Oct 20, 2025 | 440.00 | 460.00 | 431.00 | 446.00 | 446.00 | 2.53% | 25,032 |
| Oct 17, 2025 | 438.00 | 438.00 | 416.00 | 435.00 | 435.00 | 0.69% | 5,054 |
| Oct 16, 2025 | 415.00 | 437.00 | 415.00 | 432.00 | 432.00 | - | 2,035 |
| Oct 15, 2025 | 408.00 | 435.00 | 400.00 | 432.00 | 432.00 | 2.86% | 7,808 |
| Oct 14, 2025 | 450.00 | 450.00 | 412.00 | 420.00 | 420.00 | -3.67% | 16,233 |
| Oct 13, 2025 | 425.00 | 446.00 | 425.00 | 436.00 | 436.00 | 0.69% | 11,431 |
| Oct 9, 2025 | 440.00 | 442.00 | 417.00 | 433.00 | 433.00 | 0.93% | 12,066 |
| Oct 8, 2025 | 425.00 | 435.00 | 425.00 | 429.00 | 429.00 | -1.15% | 130 |
| Oct 7, 2025 | 426.00 | 436.00 | 420.00 | 434.00 | 434.00 | 1.88% | 1,735 |
| Oct 6, 2025 | 418.00 | 430.00 | 418.00 | 426.00 | 426.00 | 1.91% | 2,231 |
| Oct 3, 2025 | 420.00 | 428.00 | 416.00 | 418.00 | 418.00 | -1.88% | 1,835 |
| Oct 2, 2025 | 440.00 | 440.00 | 414.00 | 426.00 | 426.00 | -1.84% | 19,006 |
| Oct 1, 2025 | 430.00 | 445.00 | 421.00 | 434.00 | 434.00 | 0.93% | 12,263 |
| Sep 30, 2025 | 430.00 | 438.00 | 410.00 | 430.00 | 430.00 | 0.47% | 18,783 |
| Sep 29, 2025 | 434.00 | 439.00 | 425.00 | 428.00 | 428.00 | -1.38% | 1,288 |
| Sep 26, 2025 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 2.60% | 59 |
| Sep 25, 2025 | 443.00 | 443.00 | 419.00 | 423.00 | 423.00 | -2.76% | 6,134 |