Holdsat S.A. (BCBA:HSAT)
Argentina · Delayed Price · Currency is ARS 151.00
-2.00 (-1.31%)
At close: Dec 30, 2025
Holdsat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 157.00 | 157.00 | 150.00 | 151.00 | 151.00 | -1.31% | 23,211 |
| Dec 29, 2025 | 154.00 | 157.00 | 152.00 | 153.00 | 153.00 | -1.29% | 30,657 |
| Dec 26, 2025 | 151.00 | 156.50 | 151.00 | 155.00 | 155.00 | 1.64% | 8,102 |
| Dec 24, 2025 | 152.50 | 152.50 | 152.00 | 152.50 | 152.50 | -2.24% | 800 |
| Dec 23, 2025 | 149.00 | 170.00 | 149.00 | 156.00 | 156.00 | 6.12% | 53,908 |
| Dec 22, 2025 | 147.50 | 150.00 | 147.00 | 147.00 | 147.00 | -2.00% | 25,051 |
| Dec 19, 2025 | 150.00 | 152.50 | 149.50 | 150.00 | 150.00 | - | 20,562 |
| Dec 18, 2025 | 149.50 | 160.00 | 144.50 | 150.00 | 150.00 | - | 101,950 |
| Dec 17, 2025 | 150.00 | 153.00 | 148.00 | 150.00 | 150.00 | -2.91% | 32,175 |
| Dec 16, 2025 | 150.50 | 155.00 | 150.50 | 154.50 | 154.50 | 4.75% | 39,438 |
| Dec 15, 2025 | 148.00 | 150.00 | 146.00 | 147.50 | 147.50 | -1.67% | 18,303 |
| Dec 12, 2025 | 151.00 | 153.00 | 145.00 | 150.00 | 150.00 | -2.28% | 90,352 |
| Dec 11, 2025 | 152.00 | 159.50 | 152.00 | 153.50 | 153.50 | -4.06% | 17,062 |
| Dec 10, 2025 | 157.50 | 167.00 | 157.50 | 160.00 | 160.00 | - | 12,016 |
| Dec 9, 2025 | 162.50 | 164.50 | 156.00 | 160.00 | 160.00 | -3.03% | 37,472 |
| Dec 5, 2025 | 164.00 | 169.00 | 164.00 | 165.00 | 165.00 | -0.90% | 20,593 |
| Dec 4, 2025 | 170.00 | 173.00 | 165.00 | 166.50 | 166.50 | -2.06% | 47,260 |
| Dec 3, 2025 | 169.00 | 176.50 | 165.00 | 170.00 | 170.00 | -0.87% | 30,328 |
| Dec 2, 2025 | 170.00 | 180.00 | 167.50 | 171.50 | 171.50 | -2.00% | 70,303 |
| Dec 1, 2025 | 166.50 | 179.00 | 166.50 | 175.00 | 175.00 | 1.74% | 18,507 |
| Nov 28, 2025 | 165.50 | 180.00 | 165.50 | 172.00 | 172.00 | 1.47% | 41,559 |
| Nov 27, 2025 | 174.00 | 181.50 | 163.00 | 169.50 | 169.50 | -1.17% | 41,956 |
| Nov 26, 2025 | 161.00 | 174.00 | 157.50 | 171.50 | 171.50 | 7.19% | 33,125 |
| Nov 25, 2025 | 160.00 | 162.00 | 150.00 | 160.00 | 160.00 | -1.23% | 151,523 |
| Nov 21, 2025 | 168.50 | 175.50 | 154.00 | 162.00 | 162.00 | -5.26% | 40,551 |
| Nov 20, 2025 | 172.50 | 186.00 | 170.00 | 171.00 | 171.00 | -3.93% | 61,541 |
| Nov 19, 2025 | 183.00 | 209.50 | 171.00 | 178.00 | 178.00 | -4.81% | 430,516 |
| Nov 18, 2025 | 170.50 | 231.50 | 170.50 | 187.00 | 187.00 | 12.99% | 626,798 |
| Nov 17, 2025 | 146.00 | 175.00 | 143.00 | 165.50 | 165.50 | 13.75% | 170,647 |
| Nov 14, 2025 | 140.50 | 146.50 | 140.50 | 145.50 | 145.50 | 2.46% | 21,709 |
| Nov 13, 2025 | 140.50 | 144.50 | 133.50 | 142.00 | 142.00 | -2.07% | 24,719 |
| Nov 12, 2025 | 142.00 | 148.00 | 140.00 | 145.00 | 145.00 | 2.47% | 65,198 |
| Nov 11, 2025 | 137.50 | 143.50 | 137.50 | 141.50 | 141.50 | 2.17% | 7,533 |
| Nov 10, 2025 | 136.00 | 147.00 | 136.00 | 138.50 | 138.50 | 1.47% | 22,019 |
| Nov 7, 2025 | 139.00 | 139.00 | 127.00 | 136.50 | 136.50 | -2.50% | 3,832 |
| Nov 6, 2025 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | -1.41% | 5,101 |
| Nov 5, 2025 | 144.00 | 146.00 | 142.00 | 142.00 | 142.00 | -0.70% | 22,077 |
| Nov 4, 2025 | 140.00 | 148.00 | 133.00 | 143.00 | 143.00 | 0.70% | 23,343 |
| Nov 3, 2025 | 137.00 | 148.00 | 133.50 | 142.00 | 142.00 | 5.19% | 114,667 |
| Oct 31, 2025 | 126.00 | 137.50 | 126.00 | 135.00 | 135.00 | 7.14% | 144,147 |
| Oct 30, 2025 | 127.50 | 131.00 | 123.00 | 126.00 | 126.00 | -1.18% | 99,658 |
| Oct 29, 2025 | 126.00 | 129.00 | 119.50 | 127.50 | 127.50 | 2.82% | 43,853 |
| Oct 28, 2025 | 116.50 | 125.00 | 115.00 | 124.00 | 124.00 | 4.20% | 46,806 |
| Oct 27, 2025 | 111.50 | 126.00 | 105.00 | 119.00 | 119.00 | 11.74% | 70,198 |
| Oct 24, 2025 | 108.00 | 108.00 | 104.50 | 106.50 | 106.50 | -1.39% | 5,445 |
| Oct 23, 2025 | 105.00 | 108.00 | 102.00 | 108.00 | 108.00 | 2.86% | 8,201 |
| Oct 22, 2025 | 105.00 | 109.50 | 103.00 | 105.00 | 105.00 | 1.45% | 18,055 |
| Oct 21, 2025 | 107.50 | 110.00 | 102.00 | 103.50 | 103.50 | -3.72% | 31,386 |
| Oct 20, 2025 | 113.50 | 115.00 | 101.00 | 107.50 | 107.50 | -5.29% | 38,652 |
| Oct 17, 2025 | 113.00 | 113.50 | 113.00 | 113.50 | 113.50 | 0.44% | 825 |