Costco Wholesale Corporation (BCBA:COST)
Argentina · Delayed Price · Currency is ARS 27,100
+100 (0.37%)
Aug 7, 2025, 4:57 PM BRT
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 27,275.00 | 27,400.00 | 27,000.00 | 27,100.00 | 27,100.00 | 0.37% | 4,112 |
| Aug 6, 2025 | 26,275.00 | 27,100.00 | 26,275.00 | 27,000.00 | 27,000.00 | 1.98% | 27,097 |
| Aug 5, 2025 | 26,725.00 | 26,800.00 | 26,425.00 | 26,475.00 | 26,475.00 | -2.22% | 1,661 |
| Aug 4, 2025 | 25,800.00 | 27,225.00 | 25,800.00 | 27,075.00 | 27,075.00 | -0.46% | 3,121 |
| Aug 1, 2025 | 26,475.00 | 27,275.00 | 26,475.00 | 27,200.00 | 27,200.00 | 1.78% | 6,465 |
| Jul 31, 2025 | 25,850.00 | 27,000.00 | 25,800.00 | 26,725.00 | 26,699.22 | 5.01% | 16,802 |
| Jul 30, 2025 | 25,325.00 | 25,600.00 | 25,050.00 | 25,450.00 | 25,425.45 | 0.99% | 2,549 |
| Jul 29, 2025 | 25,225.00 | 25,600.00 | 25,150.00 | 25,200.00 | 25,175.69 | -0.20% | 2,043 |
| Jul 28, 2025 | 25,075.00 | 25,350.00 | 25,000.00 | 25,250.00 | 25,225.64 | 0.50% | 1,808 |
| Jul 25, 2025 | 25,025.00 | 25,250.00 | 24,900.00 | 25,125.00 | 25,100.76 | 1.31% | 1,870 |
| Jul 24, 2025 | 24,800.00 | 24,950.00 | 24,650.00 | 24,800.00 | 24,776.07 | -0.40% | 3,238 |
| Jul 23, 2025 | 24,800.00 | 25,100.00 | 24,800.00 | 24,900.00 | 24,875.98 | 0.71% | 1,101 |
| Jul 22, 2025 | 25,450.00 | 25,500.00 | 24,700.00 | 24,725.00 | 24,701.15 | -2.85% | 582 |
| Jul 21, 2025 | 25,725.00 | 25,875.00 | 25,350.00 | 25,450.00 | 25,425.45 | -1.07% | 744 |
| Jul 18, 2025 | 25,675.00 | 25,850.00 | 25,600.00 | 25,725.00 | 25,700.18 | 0.78% | 809 |
| Jul 17, 2025 | 25,100.00 | 25,575.00 | 25,100.00 | 25,525.00 | 25,500.37 | 1.29% | 1,953 |
| Jul 16, 2025 | 25,600.00 | 25,600.00 | 25,050.00 | 25,200.00 | 25,175.69 | -2.23% | 1,436 |
| Jul 15, 2025 | 26,300.00 | 26,400.00 | 25,725.00 | 25,775.00 | 25,750.13 | -2.46% | 1,044 |
| Jul 14, 2025 | 25,775.00 | 26,425.00 | 25,775.00 | 26,425.00 | 26,399.51 | 3.02% | 1,518 |
| Jul 11, 2025 | 25,800.00 | 25,800.00 | 25,500.00 | 25,650.00 | 25,625.25 | -0.29% | 482 |
| Jul 10, 2025 | 25,625.00 | 25,950.00 | 25,625.00 | 25,725.00 | 25,700.18 | -0.96% | 954 |
| Jul 8, 2025 | 26,575.00 | 26,575.00 | 25,900.00 | 25,975.00 | 25,949.94 | -1.61% | 2,234 |
| Jul 7, 2025 | 25,475.00 | 26,475.00 | 25,400.00 | 26,400.00 | 26,374.53 | 3.73% | 3,333 |
| Jul 4, 2025 | 27,300.00 | 27,300.00 | 25,275.00 | 25,450.00 | 25,425.45 | 0.20% | 371 |
| Jul 3, 2025 | 25,400.00 | 25,575.00 | 25,250.00 | 25,400.00 | 25,375.50 | - | 662 |
| Jul 2, 2025 | 25,475.00 | 25,550.00 | 25,225.00 | 25,400.00 | 25,375.50 | - | 1,473 |
| Jul 1, 2025 | 24,925.00 | 25,425.00 | 24,700.00 | 25,400.00 | 25,375.50 | 1.80% | 1,201 |
| Jun 30, 2025 | 24,725.00 | 25,050.00 | 24,500.00 | 24,950.00 | 24,925.93 | 1.01% | 760 |
| Jun 27, 2025 | 24,700.00 | 24,825.00 | 24,600.00 | 24,700.00 | 24,676.17 | 0.51% | 1,454 |
| Jun 26, 2025 | 24,675.00 | 24,750.00 | 24,475.00 | 24,575.00 | 24,551.29 | -0.30% | 2,599 |
| Jun 25, 2025 | 24,750.00 | 24,775.00 | 24,475.00 | 24,650.00 | 24,626.22 | -0.40% | 2,117 |
| Jun 24, 2025 | 24,550.00 | 24,825.00 | 24,550.00 | 24,750.00 | 24,726.12 | -0.60% | 1,176 |
| Jun 23, 2025 | 24,075.00 | 24,925.00 | 24,050.00 | 24,900.00 | 24,875.98 | 5.96% | 1,295 |
| Jun 19, 2025 | 22,400.00 | 24,275.00 | 22,400.00 | 23,500.00 | 23,477.33 | -1.36% | 142 |
| Jun 18, 2025 | 24,100.00 | 24,100.00 | 23,625.00 | 23,825.00 | 23,802.01 | -1.14% | 757 |
| Jun 17, 2025 | 24,450.00 | 24,450.00 | 24,025.00 | 24,100.00 | 24,100.00 | -2.03% | 656 |
| Jun 13, 2025 | 24,925.00 | 24,925.00 | 24,475.00 | 24,600.00 | 24,576.27 | -1.01% | 1,149 |
| Jun 12, 2025 | 24,825.00 | 25,000.00 | 24,800.00 | 24,850.00 | 24,826.03 | 0.30% | 1,000 |
| Jun 11, 2025 | 24,850.00 | 24,975.00 | 24,625.00 | 24,775.00 | 24,751.10 | -0.90% | 1,019 |
| Jun 10, 2025 | 24,950.00 | 25,075.00 | 24,850.00 | 25,000.00 | 24,975.88 | -0.40% | 639 |
| Jun 9, 2025 | 25,050.00 | 25,300.00 | 24,925.00 | 25,100.00 | 25,075.78 | -0.69% | 1,503 |
| Jun 6, 2025 | 25,400.00 | 25,475.00 | 25,175.00 | 25,275.00 | 25,250.62 | 0.20% | 842 |
| Jun 5, 2025 | 25,725.00 | 25,800.00 | 25,125.00 | 25,225.00 | 25,200.66 | -3.90% | 2,040 |
| Jun 4, 2025 | 26,200.00 | 26,425.00 | 26,100.00 | 26,250.00 | 26,224.68 | -0.28% | 1,362 |
| Jun 3, 2025 | 26,125.00 | 26,350.00 | 25,950.00 | 26,325.00 | 26,299.60 | 0.38% | 1,431 |
| Jun 2, 2025 | 26,350.00 | 26,350.00 | 25,925.00 | 26,225.00 | 26,199.70 | 0.48% | 1,979 |
| May 30, 2025 | 25,725.00 | 26,525.00 | 25,725.00 | 26,100.00 | 26,074.82 | 4.40% | 1,809 |
| May 29, 2025 | 24,500.00 | 25,150.00 | 24,500.00 | 25,000.00 | 24,975.88 | 0.70% | 4,259 |
| May 28, 2025 | 25,100.00 | 25,100.00 | 24,825.00 | 24,825.00 | 24,801.05 | -0.20% | 1,005 |
| May 27, 2025 | 24,425.00 | 24,950.00 | 24,425.00 | 24,875.00 | 24,851.00 | 2.26% | 1,321 |