Carlos Casado S.A. (BCBA:CADO)
Argentina · Delayed Price · Currency is ARS 429.00
-5.00 (-1.15%)
At close: Oct 8, 2025
Carlos Casado Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 445.00 | 445.00 | 425.00 | 435.00 | 435.00 | -1.81% | 15,782 |
| Sep 23, 2025 | 440.00 | 458.00 | 420.00 | 443.00 | 443.00 | 0.68% | 18,631 |
| Sep 22, 2025 | 435.00 | 455.00 | 420.00 | 440.00 | 440.00 | 4.27% | 28,416 |
| Sep 19, 2025 | 402.00 | 428.00 | 401.00 | 422.00 | 422.00 | 0.72% | 5,909 |
| Sep 18, 2025 | 418.00 | 423.00 | 402.00 | 419.00 | 419.00 | -2.78% | 4,832 |
| Sep 17, 2025 | 418.00 | 443.00 | 418.00 | 431.00 | 431.00 | 0.23% | 19,864 |
| Sep 16, 2025 | 419.00 | 431.00 | 419.00 | 430.00 | 430.00 | 0.70% | 5,654 |
| Sep 15, 2025 | 424.00 | 440.00 | 422.00 | 427.00 | 427.00 | -2.06% | 22,288 |
| Sep 12, 2025 | 449.00 | 449.00 | 420.00 | 436.00 | 436.00 | -1.36% | 13,467 |
| Sep 11, 2025 | 435.00 | 445.00 | 413.00 | 442.00 | 442.00 | 4.00% | 13,048 |
| Sep 10, 2025 | 429.00 | 429.00 | 424.00 | 425.00 | 425.00 | 0.24% | 1,556 |
| Sep 9, 2025 | 429.00 | 430.00 | 416.00 | 424.00 | 424.00 | 0.71% | 6,926 |
| Sep 8, 2025 | 420.00 | 429.00 | 365.00 | 421.00 | 421.00 | -0.94% | 18,050 |
| Sep 5, 2025 | 425.00 | 425.00 | 417.00 | 425.00 | 425.00 | -1.05% | 1,473 |
| Sep 4, 2025 | 438.00 | 450.00 | 424.00 | 429.50 | 429.50 | -1.94% | 8,079 |
| Sep 3, 2025 | 420.00 | 443.00 | 413.00 | 438.00 | 438.00 | 4.78% | 4,893 |
| Sep 2, 2025 | 420.00 | 428.50 | 408.00 | 418.00 | 418.00 | -1.88% | 6,576 |
| Sep 1, 2025 | 436.00 | 442.00 | 426.00 | 426.00 | 426.00 | -2.29% | 2,104 |
| Aug 29, 2025 | 432.50 | 439.00 | 425.50 | 436.00 | 436.00 | 0.81% | 3,754 |
| Aug 28, 2025 | 443.50 | 443.50 | 430.00 | 432.50 | 432.50 | -0.23% | 3,215 |
| Aug 27, 2025 | 444.00 | 450.00 | 431.00 | 433.50 | 433.50 | -2.25% | 4,476 |
| Aug 26, 2025 | 440.00 | 447.00 | 427.50 | 443.50 | 443.50 | -1.00% | 8,905 |
| Aug 25, 2025 | 457.00 | 460.00 | 440.00 | 448.00 | 448.00 | -1.97% | 22,078 |
| Aug 22, 2025 | 441.00 | 458.50 | 441.00 | 457.00 | 457.00 | 2.24% | 19,455 |
| Aug 21, 2025 | 459.50 | 459.50 | 444.00 | 447.00 | 447.00 | 0.68% | 2,121 |
| Aug 20, 2025 | 449.50 | 454.00 | 434.00 | 444.00 | 444.00 | -0.78% | 12,974 |
| Aug 19, 2025 | 440.50 | 449.50 | 435.50 | 447.50 | 447.50 | -0.22% | 1,832 |
| Aug 18, 2025 | 456.50 | 460.00 | 446.50 | 448.50 | 448.50 | -0.11% | 9,956 |
| Aug 14, 2025 | 457.00 | 457.00 | 439.00 | 449.00 | 449.00 | 0.22% | 3,807 |
| Aug 13, 2025 | 450.50 | 459.00 | 444.00 | 448.00 | 448.00 | -2.40% | 6,566 |
| Aug 12, 2025 | 450.00 | 468.50 | 444.00 | 459.00 | 459.00 | 1.10% | 7,284 |
| Aug 11, 2025 | 460.00 | 475.00 | 440.00 | 454.00 | 454.00 | -1.30% | 6,363 |
| Aug 8, 2025 | 469.50 | 469.50 | 450.00 | 460.00 | 460.00 | 0.22% | 2,038 |
| Aug 7, 2025 | 460.00 | 475.00 | 450.00 | 459.00 | 459.00 | -1.08% | 82,794 |
| Aug 6, 2025 | 465.00 | 474.00 | 463.00 | 464.00 | 464.00 | -1.28% | 4,594 |
| Aug 5, 2025 | 479.00 | 479.00 | 460.00 | 470.00 | 470.00 | -0.32% | 3,645 |
| Aug 4, 2025 | 461.50 | 478.50 | 461.50 | 471.50 | 471.50 | 0.53% | 7,302 |
| Aug 1, 2025 | 475.00 | 475.00 | 460.00 | 469.00 | 469.00 | -0.95% | 3,141 |
| Jul 31, 2025 | 475.00 | 479.00 | 468.00 | 473.50 | 473.50 | 0.21% | 3,924 |
| Jul 30, 2025 | 460.00 | 480.00 | 455.00 | 472.50 | 472.50 | 1.29% | 28,357 |