Holdsat S.A. (BCBA:HSAT)
Argentina · Delayed Price · Currency is ARS 126.00
+2.00 (1.61%)
At close: Aug 14, 2026
Holdsat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 122.50 | 127.00 | 122.50 | 126.00 | 126.00 | 1.61% | 9,569 |
| Aug 13, 2026 | 126.50 | 127.00 | 122.50 | 124.00 | 124.00 | 0.81% | 3,399 |
| Aug 12, 2026 | 122.00 | 128.00 | 122.00 | 123.00 | 123.00 | - | 12,457 |
| Aug 11, 2026 | 128.00 | 128.50 | 123.00 | 123.00 | 123.00 | -1.99% | 1,438 |
| Aug 10, 2026 | 122.50 | 125.50 | 122.50 | 125.50 | 125.50 | 0.80% | 1,948 |
| Aug 7, 2026 | 123.50 | 126.50 | 122.50 | 124.50 | 124.50 | -0.40% | 7,390 |
| Aug 6, 2026 | 127.50 | 128.50 | 122.50 | 125.00 | 125.00 | 0.81% | 4,424 |
| Aug 5, 2026 | 126.50 | 126.50 | 123.00 | 124.00 | 124.00 | -0.80% | 1,436 |
| Aug 4, 2026 | 128.00 | 128.00 | 123.50 | 125.00 | 125.00 | 0.40% | 9,576 |
| Aug 3, 2026 | 122.00 | 125.00 | 122.00 | 124.50 | 124.50 | -0.80% | 2,229 |
| Jul 31, 2026 | 127.50 | 127.50 | 123.50 | 125.50 | 125.50 | 0.40% | 1,973 |
| Jul 30, 2026 | 125.00 | 126.00 | 121.50 | 125.00 | 125.00 | -2.72% | 19,679 |
| Jul 29, 2026 | 128.00 | 129.00 | 128.00 | 128.50 | 128.50 | 3.21% | 5,871 |
| Jul 28, 2026 | 130.00 | 130.00 | 123.50 | 124.50 | 124.50 | -2.35% | 12,271 |
| Jul 27, 2026 | 124.00 | 128.50 | 123.50 | 127.50 | 127.50 | 1.19% | 10,675 |
| Jul 24, 2026 | 129.50 | 132.00 | 126.00 | 126.00 | 126.00 | -0.40% | 4,066 |
| Jul 23, 2026 | 126.00 | 128.50 | 123.00 | 126.50 | 126.50 | -0.39% | 10,915 |
| Jul 22, 2026 | 124.00 | 133.50 | 124.00 | 127.00 | 127.00 | 0.40% | 19,499 |
| Jul 21, 2026 | 122.50 | 126.50 | 122.50 | 126.50 | 126.50 | 0.80% | 5,803 |
| Jul 20, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | -2.71% | 5,333 |
| Jul 16, 2026 | 131.50 | 131.50 | 127.00 | 129.00 | 129.00 | -2.64% | 4,034 |
| Jul 15, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 1.92% | 408 |
| Jul 14, 2026 | 131.00 | 131.00 | 125.00 | 130.00 | 130.00 | 1.17% | 2,953 |
| Jul 13, 2026 | 123.00 | 130.00 | 123.00 | 128.50 | 128.50 | 4.47% | 5,009 |
| Jul 10, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.60% | 719 |
| Jul 8, 2026 | 124.50 | 125.50 | 124.50 | 125.00 | 125.00 | - | 1,953 |
| Jul 7, 2026 | 125.50 | 125.50 | 125.00 | 125.00 | 125.00 | 0.40% | 917 |
| Jul 6, 2026 | 130.00 | 130.00 | 124.50 | 124.50 | 124.50 | -1.97% | 2,692 |
| Jul 3, 2026 | 128.50 | 128.50 | 126.00 | 127.00 | 127.00 | -0.39% | 600 |
| Jul 2, 2026 | 127.00 | 128.50 | 124.00 | 127.50 | 127.50 | 0.79% | 3,993 |
| Jul 1, 2026 | 127.50 | 127.50 | 123.00 | 126.50 | 126.50 | 2.02% | 10,982 |
| Jun 30, 2026 | 124.50 | 124.50 | 123.50 | 124.00 | 124.00 | -0.40% | 1,727 |
| Jun 29, 2026 | 123.50 | 129.00 | 123.50 | 124.50 | 124.50 | 0.40% | 11,382 |
| Jun 26, 2026 | 127.00 | 135.50 | 122.00 | 124.00 | 124.00 | 0.40% | 52,328 |
| Jun 25, 2026 | 117.00 | 128.50 | 117.00 | 123.50 | 123.50 | 6.47% | 17,376 |
| Jun 24, 2026 | 129.00 | 133.50 | 115.50 | 116.00 | 116.00 | -7.57% | 34,736 |
| Jun 23, 2026 | 129.50 | 129.50 | 125.00 | 125.50 | 125.50 | -1.95% | 376 |
| Jun 22, 2026 | 127.00 | 128.50 | 127.00 | 128.00 | 128.00 | 3.64% | 1,283 |
| Jun 19, 2026 | 127.50 | 128.00 | 123.50 | 123.50 | 123.50 | -2.76% | 5,658 |
| Jun 18, 2026 | 129.00 | 129.00 | 123.00 | 127.00 | 127.00 | 0.40% | 3,240 |
| Jun 17, 2026 | 129.50 | 129.50 | 123.50 | 126.50 | 126.50 | -1.94% | 4,615 |
| Jun 16, 2026 | 121.00 | 129.50 | 121.00 | 129.00 | 129.00 | 3.61% | 6,081 |
| Jun 12, 2026 | 128.50 | 132.00 | 124.00 | 124.50 | 124.50 | -2.73% | 4,257 |
| Jun 11, 2026 | 126.00 | 128.00 | 125.50 | 128.00 | 128.00 | 3.64% | 4,365 |
| Jun 10, 2026 | 125.00 | 125.00 | 122.50 | 123.50 | 123.50 | - | 3,793 |
| Jun 9, 2026 | 125.50 | 125.50 | 123.00 | 123.50 | 123.50 | -0.80% | 3,093 |
| Jun 8, 2026 | 129.00 | 129.00 | 122.50 | 124.50 | 124.50 | -0.80% | 8,237 |
| Jun 5, 2026 | 122.50 | 125.50 | 122.50 | 125.50 | 125.50 | -0.40% | 3,560 |
| Jun 4, 2026 | 128.50 | 128.50 | 122.50 | 126.00 | 126.00 | 0.40% | 4,057 |
| Jun 3, 2026 | 129.00 | 129.00 | 124.00 | 125.50 | 125.50 | -3.09% | 5,948 |