Carlos Casado S.A. (BCBA:CADO)
Argentina · Delayed Price · Currency is ARS 538.00
-3.00 (-0.55%)
At close: Sep 23, 2026
Carlos Casado Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 539.00 | 545.00 | 535.00 | 538.00 | 538.00 | -0.55% | 12,858 |
| Sep 22, 2026 | 542.00 | 543.00 | 536.00 | 541.00 | 541.00 | -0.18% | 19,250 |
| Sep 21, 2026 | 550.00 | 550.00 | 542.00 | 542.00 | 542.00 | - | 1,287 |
| Sep 18, 2026 | 542.00 | 549.00 | 540.00 | 542.00 | 542.00 | -0.73% | 1,178 |
| Sep 17, 2026 | 550.00 | 550.00 | 540.00 | 546.00 | 546.00 | 0.37% | 18,052 |
| Sep 16, 2026 | 554.00 | 554.00 | 540.00 | 544.00 | 544.00 | -1.27% | 5,728 |
| Sep 15, 2026 | 540.00 | 554.00 | 540.00 | 551.00 | 551.00 | 1.85% | 1,751 |
| Sep 14, 2026 | 549.00 | 549.00 | 537.00 | 541.00 | 541.00 | -1.10% | 41,908 |
| Sep 11, 2026 | 540.00 | 554.00 | 540.00 | 547.00 | 547.00 | 0.37% | 7,107 |
| Sep 10, 2026 | 550.00 | 555.00 | 540.00 | 545.00 | 545.00 | - | 2,049 |
| Sep 9, 2026 | 545.00 | 550.00 | 537.00 | 545.00 | 545.00 | - | 8,650 |
| Sep 8, 2026 | 541.00 | 550.00 | 541.00 | 545.00 | 545.00 | - | 7,811 |
| Sep 7, 2026 | 541.00 | 549.00 | 541.00 | 545.00 | 545.00 | - | 2,175 |
| Sep 4, 2026 | 545.00 | 550.00 | 544.00 | 545.00 | 545.00 | - | 43,092 |
| Sep 3, 2026 | 549.00 | 550.00 | 541.00 | 545.00 | 545.00 | - | 14,770 |
| Sep 2, 2026 | 545.00 | 545.00 | 541.00 | 545.00 | 545.00 | - | 6,525 |
| Sep 1, 2026 | 550.00 | 555.00 | 537.00 | 545.00 | 545.00 | - | 11,684 |
| Aug 31, 2026 | 548.00 | 554.00 | 545.00 | 545.00 | 545.00 | -0.55% | 5,080 |
| Aug 28, 2026 | 547.00 | 548.00 | 539.00 | 548.00 | 548.00 | - | 31,710 |
| Aug 27, 2026 | 545.00 | 548.00 | 543.00 | 548.00 | 548.00 | 0.37% | 6,532 |
| Aug 26, 2026 | 539.00 | 549.00 | 539.00 | 546.00 | 546.00 | 1.30% | 493 |
| Aug 25, 2026 | 538.00 | 540.00 | 536.00 | 539.00 | 539.00 | 0.19% | 7,995 |
| Aug 24, 2026 | 540.00 | 541.00 | 531.00 | 538.00 | 538.00 | -0.74% | 1,805 |
| Aug 21, 2026 | 545.00 | 545.00 | 536.00 | 542.00 | 542.00 | 0.37% | 1,903 |
| Aug 20, 2026 | 531.00 | 540.00 | 530.00 | 540.00 | 540.00 | 0.19% | 216 |
| Aug 19, 2026 | 545.00 | 545.00 | 525.00 | 539.00 | 539.00 | 0.37% | 3,558 |
| Aug 18, 2026 | 550.00 | 550.00 | 535.00 | 537.00 | 537.00 | -0.92% | 3,832 |
| Aug 14, 2026 | 538.00 | 544.00 | 537.00 | 542.00 | 542.00 | -0.37% | 5,645 |
| Aug 13, 2026 | 535.00 | 548.00 | 535.00 | 544.00 | 544.00 | 0.18% | 5,184 |
| Aug 12, 2026 | 555.00 | 555.00 | 540.00 | 543.00 | 543.00 | -0.91% | 13,865 |
| Aug 11, 2026 | 555.00 | 555.00 | 543.00 | 548.00 | 548.00 | -0.18% | 5,878 |
| Aug 10, 2026 | 540.00 | 550.00 | 535.00 | 549.00 | 549.00 | - | 28,699 |
| Aug 7, 2026 | 542.00 | 549.00 | 542.00 | 549.00 | 549.00 | 1.29% | 32,468 |
| Aug 6, 2026 | 540.00 | 549.00 | 540.00 | 542.00 | 542.00 | 0.18% | 14,125 |
| Aug 5, 2026 | 540.00 | 550.00 | 540.00 | 541.00 | 541.00 | -0.37% | 9,490 |
| Aug 4, 2026 | 538.00 | 545.00 | 536.00 | 543.00 | 543.00 | 0.37% | 29,280 |
| Aug 3, 2026 | 537.00 | 541.00 | 537.00 | 541.00 | 541.00 | -0.73% | 1,291 |
| Jul 31, 2026 | 554.00 | 554.00 | 545.00 | 545.00 | 545.00 | 0.37% | 3,969 |
| Jul 30, 2026 | 555.00 | 555.00 | 542.00 | 543.00 | 543.00 | -1.09% | 3,192 |
| Jul 29, 2026 | 544.00 | 550.00 | 540.00 | 549.00 | 549.00 | 0.92% | 2,610 |
| Jul 28, 2026 | 535.00 | 550.00 | 535.00 | 544.00 | 544.00 | 0.74% | 14,676 |
| Jul 27, 2026 | 541.00 | 545.00 | 535.00 | 540.00 | 540.00 | -0.92% | 33,806 |
| Jul 24, 2026 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | -0.37% | 5,589 |
| Jul 23, 2026 | 543.00 | 553.00 | 535.00 | 547.00 | 547.00 | -0.36% | 7,978 |
| Jul 22, 2026 | 553.00 | 553.00 | 540.00 | 549.00 | 549.00 | 0.73% | 13,492 |
| Jul 21, 2026 | 547.00 | 556.00 | 531.00 | 545.00 | 545.00 | -1.62% | 9,371 |
| Jul 20, 2026 | 550.00 | 559.00 | 549.00 | 554.00 | 554.00 | -0.54% | 9,342 |
| Jul 17, 2026 | 553.00 | 559.00 | 552.00 | 557.00 | 557.00 | -0.54% | 8,488 |
| Jul 16, 2026 | 553.00 | 560.00 | 552.00 | 560.00 | 560.00 | - | 21,400 |
| Jul 15, 2026 | 562.00 | 562.00 | 549.00 | 560.00 | 560.00 | - | 8,391 |