Holdsat S.A. (BCBA:HSAT)
Argentina · Delayed Price · Currency is ARS 124.50
-2.00 (-1.58%)
At close: May 22, 2026
Holdsat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 128.00 | 134.00 | 127.50 | 133.00 | 133.00 | 5.14% | 3,841 |
| Apr 16, 2026 | 132.00 | 132.00 | 126.50 | 126.50 | 126.50 | -1.56% | 3,723 |
| Apr 15, 2026 | 130.00 | 130.00 | 126.50 | 128.50 | 128.50 | -2.65% | 16,688 |
| Apr 14, 2026 | 127.50 | 132.00 | 126.00 | 132.00 | 132.00 | 1.93% | 16,902 |
| Apr 13, 2026 | 127.50 | 131.00 | 127.50 | 129.50 | 129.50 | -1.52% | 39,301 |
| Apr 10, 2026 | 130.00 | 135.00 | 130.00 | 131.50 | 131.50 | -0.38% | 3,540 |
| Apr 9, 2026 | 136.50 | 136.50 | 130.00 | 132.00 | 132.00 | -1.86% | 3,708 |
| Apr 8, 2026 | 136.00 | 136.00 | 133.00 | 134.50 | 134.50 | 1.13% | 300 |
| Apr 7, 2026 | 135.50 | 137.00 | 131.50 | 133.00 | 133.00 | -0.37% | 4,852 |
| Apr 6, 2026 | 134.50 | 134.50 | 131.50 | 133.50 | 133.50 | - | 4,730 |
| Apr 1, 2026 | 135.00 | 135.00 | 129.50 | 133.50 | 133.50 | 1.14% | 8,500 |
| Mar 31, 2026 | 133.00 | 133.50 | 128.00 | 132.00 | 132.00 | 1.54% | 6,778 |
| Mar 30, 2026 | 124.50 | 131.00 | 124.00 | 130.00 | 130.00 | 1.96% | 28,397 |
| Mar 27, 2026 | 131.50 | 131.50 | 127.50 | 127.50 | 127.50 | -1.54% | 5,829 |
| Mar 26, 2026 | 130.00 | 130.00 | 126.00 | 129.50 | 129.50 | -0.38% | 10,854 |
| Mar 25, 2026 | 130.00 | 133.50 | 129.00 | 130.00 | 130.00 | -2.26% | 5,041 |
| Mar 23, 2026 | 125.50 | 134.00 | 125.50 | 133.00 | 133.00 | 3.91% | 720 |
| Mar 20, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 1,000 |
| Mar 19, 2026 | 125.50 | 128.00 | 125.00 | 128.00 | 128.00 | -1.92% | 267 |
| Mar 18, 2026 | 129.50 | 132.50 | 129.50 | 130.50 | 130.50 | -1.14% | 6,172 |
| Mar 17, 2026 | 134.00 | 135.50 | 129.00 | 132.00 | 132.00 | -3.65% | 13,986 |
| Mar 16, 2026 | 138.50 | 140.00 | 133.50 | 137.00 | 137.00 | 1.86% | 2,808 |
| Mar 13, 2026 | 140.00 | 140.00 | 133.00 | 134.50 | 134.50 | -3.93% | 6,819 |
| Mar 11, 2026 | 135.00 | 142.00 | 135.00 | 140.00 | 140.00 | 2.56% | 30,846 |
| Mar 10, 2026 | 135.50 | 139.50 | 135.00 | 136.50 | 136.50 | 1.49% | 10,894 |
| Mar 9, 2026 | 130.00 | 134.50 | 129.50 | 134.50 | 134.50 | 1.89% | 4,243 |
| Mar 6, 2026 | 133.00 | 133.00 | 131.00 | 132.00 | 132.00 | -0.75% | 1,217 |