Holdsat S.A. (BCBA:HSAT)
Argentina · Delayed Price · Currency is ARS 127.00
-0.50 (-0.39%)
At close: Jul 3, 2026
Holdsat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 132.00 | 132.50 | 124.00 | 129.50 | 129.50 | 0.78% | 17,375 |
| Jun 1, 2026 | 125.50 | 131.50 | 124.00 | 128.50 | 128.50 | 1.18% | 17,697 |
| May 29, 2026 | 135.00 | 135.00 | 126.00 | 127.00 | 127.00 | -5.58% | 34,132 |
| May 28, 2026 | 127.00 | 137.50 | 124.00 | 134.50 | 134.50 | 8.91% | 38,320 |
| May 27, 2026 | 126.00 | 131.00 | 122.00 | 123.50 | 123.50 | -0.80% | 36,753 |
| May 26, 2026 | 124.50 | 128.00 | 123.00 | 124.50 | 124.50 | - | 5,724 |
| May 22, 2026 | 130.00 | 134.00 | 124.00 | 124.50 | 124.50 | -1.58% | 22,715 |
| May 21, 2026 | 125.00 | 130.00 | 123.00 | 126.50 | 126.50 | 2.85% | 32,242 |
| May 20, 2026 | 129.50 | 129.50 | 122.00 | 123.00 | 123.00 | -0.81% | 8,127 |
| May 19, 2026 | 127.50 | 129.50 | 123.50 | 124.00 | 124.00 | - | 2,124 |
| May 18, 2026 | 128.50 | 129.50 | 123.00 | 124.00 | 124.00 | -0.40% | 15,780 |
| May 14, 2026 | 123.00 | 124.50 | 123.00 | 124.50 | 124.50 | 1.22% | 6,610 |
| May 13, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.20% | 806 |
| May 12, 2026 | 129.50 | 129.50 | 123.50 | 124.50 | 124.50 | - | 11,207 |
| May 11, 2026 | 129.50 | 129.50 | 123.00 | 124.50 | 124.50 | -3.11% | 31,139 |
| May 8, 2026 | 129.50 | 129.50 | 128.50 | 128.50 | 128.50 | -0.39% | 7,709 |
| May 7, 2026 | 129.00 | 129.00 | 124.00 | 129.00 | 129.00 | 1.98% | 4,788 |
| May 6, 2026 | 124.00 | 129.50 | 123.50 | 126.50 | 126.50 | -0.39% | 18,779 |
| May 5, 2026 | 127.50 | 128.00 | 125.00 | 127.00 | 127.00 | 2.01% | 3,828 |
| May 4, 2026 | 123.00 | 126.50 | 123.00 | 124.50 | 124.50 | -0.40% | 18,782 |
| Apr 30, 2026 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | -1.96% | 13,127 |
| Apr 29, 2026 | 129.50 | 129.50 | 127.50 | 127.50 | 127.50 | -0.39% | 7,661 |
| Apr 28, 2026 | 126.50 | 128.50 | 126.00 | 128.00 | 128.00 | 0.39% | 4,919 |
| Apr 27, 2026 | 126.00 | 129.00 | 126.00 | 127.50 | 127.50 | -0.39% | 5,826 |
| Apr 24, 2026 | 130.50 | 130.50 | 127.50 | 128.00 | 128.00 | 0.79% | 6,321 |
| Apr 23, 2026 | 127.00 | 131.00 | 126.00 | 127.00 | 127.00 | -3.42% | 9,847 |
| Apr 22, 2026 | 131.50 | 132.50 | 129.00 | 131.50 | 131.50 | 1.54% | 8,734 |
| Apr 21, 2026 | 130.00 | 130.00 | 127.50 | 129.50 | 129.50 | - | 1,164 |
| Apr 20, 2026 | 134.00 | 134.00 | 126.50 | 129.50 | 129.50 | -2.63% | 13,893 |