Holdsat S.A. (BCBA:HSAT)
Argentina · Delayed Price · Currency is ARS 86.00
+4.60 (5.65%)
At close: Sep 19, 2025
Holdsat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 81.80 | 87.00 | 75.00 | 86.00 | 86.00 | 5.65% | 24,788 |
| Sep 18, 2025 | 92.80 | 99.40 | 79.80 | 81.40 | 81.40 | -7.92% | 23,231 |
| Sep 17, 2025 | 88.00 | 92.20 | 88.00 | 88.40 | 88.40 | -0.45% | 24,206 |
| Sep 16, 2025 | 86.20 | 90.00 | 86.00 | 88.80 | 88.80 | 3.26% | 33,931 |
| Sep 15, 2025 | 90.00 | 91.40 | 85.00 | 86.00 | 86.00 | -5.91% | 28,306 |
| Sep 12, 2025 | 99.00 | 99.00 | 90.00 | 91.40 | 91.40 | -7.68% | 34,996 |
| Sep 11, 2025 | 99.80 | 100.00 | 95.40 | 99.00 | 99.00 | -0.80% | 4,708 |
| Sep 10, 2025 | 100.00 | 101.00 | 96.40 | 99.80 | 99.80 | -0.20% | 26,332 |
| Sep 9, 2025 | 101.00 | 105.50 | 100.00 | 100.00 | 100.00 | -0.99% | 23,455 |
| Sep 8, 2025 | 105.00 | 105.00 | 98.40 | 101.00 | 101.00 | -9.42% | 27,868 |
| Sep 5, 2025 | 111.50 | 113.00 | 105.00 | 111.50 | 111.50 | 1.36% | 31,827 |
| Sep 4, 2025 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.23% | 4,959 |
| Sep 3, 2025 | 112.00 | 113.50 | 110.25 | 110.25 | 110.25 | -2.65% | 20,038 |
| Sep 2, 2025 | 113.00 | 116.00 | 108.50 | 113.25 | 113.25 | 1.34% | 16,539 |
| Sep 1, 2025 | 120.00 | 121.75 | 110.00 | 111.75 | 111.75 | -7.07% | 18,026 |
| Aug 29, 2025 | 122.00 | 122.00 | 120.00 | 120.25 | 120.25 | -1.43% | 10,644 |
| Aug 28, 2025 | 125.00 | 128.00 | 120.00 | 122.00 | 122.00 | -2.40% | 10,562 |
| Aug 27, 2025 | 127.25 | 127.25 | 125.00 | 125.00 | 125.00 | -1.96% | 12,836 |
| Aug 26, 2025 | 129.25 | 129.25 | 126.00 | 127.50 | 127.50 | -1.16% | 7,027 |
| Aug 25, 2025 | 130.00 | 134.50 | 127.50 | 129.00 | 129.00 | -1.15% | 8,816 |
| Aug 22, 2025 | 130.75 | 131.00 | 130.00 | 130.50 | 130.50 | -0.19% | 20,166 |
| Aug 21, 2025 | 134.00 | 134.00 | 126.00 | 130.75 | 130.75 | -1.13% | 10,468 |
| Aug 20, 2025 | 131.00 | 135.75 | 130.75 | 132.25 | 132.25 | -2.40% | 2,089 |
| Aug 19, 2025 | 136.00 | 137.00 | 130.25 | 135.50 | 135.50 | -0.37% | 3,669 |
| Aug 18, 2025 | 132.50 | 138.50 | 126.00 | 136.00 | 136.00 | 0.55% | 13,445 |
| Aug 14, 2025 | 140.00 | 140.25 | 133.50 | 135.25 | 135.25 | -2.87% | 36,749 |
| Aug 13, 2025 | 142.75 | 142.75 | 135.00 | 139.25 | 139.25 | -1.24% | 39,284 |
| Aug 12, 2025 | 144.25 | 145.50 | 136.00 | 141.00 | 141.00 | -1.40% | 8,618 |
| Aug 11, 2025 | 140.75 | 146.25 | 140.75 | 143.00 | 143.00 | - | 14,789 |
| Aug 8, 2025 | 144.00 | 149.25 | 142.75 | 143.00 | 143.00 | -2.22% | 13,327 |
| Aug 7, 2025 | 146.00 | 152.25 | 146.00 | 146.25 | 146.25 | -1.52% | 7,556 |
| Aug 6, 2025 | 151.00 | 151.25 | 145.00 | 148.50 | 148.50 | -0.67% | 34,244 |
| Aug 5, 2025 | 153.00 | 153.00 | 148.00 | 149.50 | 149.50 | -3.39% | 8,262 |
| Aug 4, 2025 | 155.00 | 159.75 | 151.00 | 154.75 | 154.75 | 1.14% | 31,748 |
| Aug 1, 2025 | 147.00 | 153.75 | 147.00 | 153.00 | 153.00 | 5.34% | 15,325 |
| Jul 31, 2025 | 153.00 | 153.00 | 141.25 | 145.25 | 145.25 | -3.17% | 11,829 |
| Jul 30, 2025 | 155.00 | 155.00 | 149.25 | 150.00 | 150.00 | -0.66% | 19,784 |
| Jul 29, 2025 | 151.50 | 152.00 | 149.50 | 151.00 | 151.00 | -0.82% | 62,296 |
| Jul 28, 2025 | 155.25 | 155.50 | 149.25 | 152.25 | 152.25 | 2.53% | 9,538 |
| Jul 25, 2025 | 145.25 | 150.00 | 145.25 | 148.50 | 148.50 | 2.59% | 9,632 |
| Jul 24, 2025 | 142.00 | 145.00 | 142.00 | 144.75 | 144.75 | 1.05% | 1,440 |
| Jul 23, 2025 | 142.00 | 147.00 | 140.00 | 143.25 | 143.25 | -0.87% | 9,089 |
| Jul 22, 2025 | 148.00 | 148.25 | 142.75 | 144.50 | 144.50 | -2.36% | 5,756 |
| Jul 21, 2025 | 157.00 | 160.00 | 147.00 | 148.00 | 148.00 | -4.36% | 32,775 |
| Jul 18, 2025 | 155.25 | 155.25 | 144.50 | 154.75 | 154.75 | 0.49% | 19,972 |
| Jul 17, 2025 | 155.00 | 156.00 | 152.00 | 154.00 | 154.00 | -1.60% | 19,093 |
| Jul 16, 2025 | 163.00 | 163.00 | 145.50 | 156.50 | 156.50 | -2.49% | 34,401 |
| Jul 15, 2025 | 154.25 | 166.75 | 154.25 | 160.50 | 160.50 | 2.56% | 98,056 |
| Jul 14, 2025 | 164.75 | 164.75 | 156.00 | 156.50 | 156.50 | -0.95% | 110,156 |
| Jul 11, 2025 | 164.75 | 167.00 | 156.00 | 158.00 | 158.00 | -2.17% | 61,912 |