Carlos Casado S.A. (BCBA:CADO)
Argentina · Delayed Price · Currency is ARS 438.00
+20.00 (4.78%)
At close: Sep 3, 2025
Carlos Casado Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 448.00 | 448.00 | 428.00 | 428.00 | - | -2.28% | 3,265 |
| 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 |
| Aug 22, 2025 | 441.00 | 458.50 | 441.00 | 457.00 | - | 2.24% | 19,455 |
| Aug 21, 2025 | 459.50 | 459.50 | 444.00 | 447.00 | - | 0.68% | 2,121 |
| Aug 20, 2025 | 449.50 | 454.00 | 434.00 | 444.00 | - | -0.78% | 12,974 |
| Aug 19, 2025 | 440.50 | 449.50 | 435.50 | 447.50 | - | -0.22% | 1,832 |
| Aug 18, 2025 | 456.50 | 460.00 | 446.50 | 448.50 | - | -0.11% | 9,956 |
| Aug 14, 2025 | 457.00 | 457.00 | 439.00 | 449.00 | - | 0.22% | 3,807 |
| Aug 13, 2025 | 450.50 | 459.00 | 444.00 | 448.00 | - | -2.40% | 6,566 |
| Aug 12, 2025 | 450.00 | 468.50 | 444.00 | 459.00 | - | 1.10% | 7,284 |
| Aug 11, 2025 | 460.00 | 475.00 | 440.00 | 454.00 | - | -1.30% | 6,363 |
| Aug 8, 2025 | 469.50 | 469.50 | 450.00 | 460.00 | - | 0.22% | 2,038 |
| Aug 7, 2025 | 460.00 | 475.00 | 450.00 | 459.00 | - | -1.08% | 82,794 |
| Aug 6, 2025 | 465.00 | 474.00 | 463.00 | 464.00 | - | -1.28% | 4,594 |
| Aug 5, 2025 | 479.00 | 479.00 | 460.00 | 470.00 | - | -0.32% | 3,645 |
| Aug 4, 2025 | 461.50 | 478.50 | 461.50 | 471.50 | - | 0.53% | 7,302 |
| Aug 1, 2025 | 475.00 | 475.00 | 460.00 | 469.00 | - | -0.95% | 3,141 |
| Jul 31, 2025 | 475.00 | 479.00 | 468.00 | 473.50 | - | 0.21% | 3,924 |
| Jul 30, 2025 | 460.00 | 480.00 | 455.00 | 472.50 | - | 1.29% | 28,357 |
| Jul 29, 2025 | 456.00 | 471.00 | 456.00 | 466.50 | - | 1.08% | 13,831 |
| Jul 28, 2025 | 465.00 | 470.00 | 457.50 | 461.50 | - | 1.21% | 9,594 |
| Jul 25, 2025 | 460.00 | 465.00 | 450.00 | 456.00 | - | -0.44% | 18,491 |
| Jul 24, 2025 | 465.50 | 465.50 | 450.00 | 458.00 | - | -0.22% | 6,103 |
| Jul 23, 2025 | 466.50 | 466.50 | 453.00 | 459.00 | - | -0.22% | 5,337 |
| Jul 22, 2025 | 455.00 | 476.00 | 451.00 | 460.00 | - | -1.50% | 10,149 |
| Jul 21, 2025 | 480.00 | 480.00 | 462.00 | 467.00 | - | -0.95% | 464 |
| Jul 18, 2025 | 470.00 | 473.00 | 470.00 | 471.50 | - | 0.21% | 660 |
| Jul 17, 2025 | 480.00 | 480.00 | 462.00 | 470.50 | - | -0.84% | 5,232 |
| Jul 16, 2025 | 478.00 | 478.00 | 455.00 | 474.50 | - | 0.64% | 22,614 |
| Jul 15, 2025 | 478.00 | 478.00 | 460.00 | 471.50 | - | -0.95% | 11,554 |
| Jul 14, 2025 | 467.00 | 479.50 | 459.50 | 476.00 | - | 1.93% | 46,491 |
| Jul 11, 2025 | 460.00 | 467.00 | 456.00 | 467.00 | - | - | 3,489 |
| Jul 10, 2025 | 450.00 | 467.00 | 437.50 | 467.00 | - | 0.11% | 6,073 |
| Jul 8, 2025 | 468.00 | 468.00 | 450.00 | 466.50 | - | 0.54% | 3,744 |
| Jul 7, 2025 | 469.50 | 470.00 | 458.00 | 464.00 | - | 0.98% | 9,783 |
| Jul 4, 2025 | 470.00 | 470.00 | 456.00 | 459.50 | - | -0.11% | 1,735 |
| Jul 3, 2025 | 460.00 | 470.00 | 456.50 | 460.00 | - | 0.55% | 1,507 |
| Jul 2, 2025 | 445.00 | 460.00 | 444.00 | 457.50 | - | 2.46% | 8,612 |
| Jul 1, 2025 | 438.50 | 460.00 | 428.00 | 446.50 | - | 1.82% | 2,724 |
| Jun 30, 2025 | 464.00 | 464.00 | 432.50 | 438.50 | - | -1.13% | 2,774 |
| Jun 27, 2025 | 439.50 | 450.00 | 430.50 | 443.50 | - | 1.72% | 5,717 |
| Jun 26, 2025 | 439.00 | 439.50 | 426.50 | 436.00 | - | 1.04% | 5,520 |
| Jun 25, 2025 | 441.00 | 441.00 | 428.50 | 431.50 | - | -1.71% | 3,485 |