Holdsat S.A. (BCBA:HSAT)
Argentina · Delayed Price · Currency is ARS 122.00
+2.50 (2.09%)
At close: Nov 2, 2026
Holdsat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 123.00 | 126.00 | 120.00 | 122.00 | 122.00 | 2.09% | 9,783 |
| Oct 30, 2026 | 123.00 | 123.00 | 119.00 | 119.50 | 119.50 | -2.45% | 1,301 |
| Oct 29, 2026 | 121.00 | 123.00 | 121.00 | 122.50 | 122.50 | 0.82% | 6,552 |
| Oct 28, 2026 | 124.00 | 124.00 | 120.50 | 121.50 | 121.50 | - | 10,218 |
| Oct 27, 2026 | 124.00 | 124.00 | 118.00 | 121.50 | 121.50 | 1.25% | 23,969 |
| Oct 26, 2026 | 120.00 | 120.50 | 120.00 | 120.00 | 120.00 | -1.23% | 17,218 |
| Oct 23, 2026 | 125.00 | 125.00 | 121.00 | 121.50 | 121.50 | -2.80% | 10,378 |
| Oct 22, 2026 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 0.81% | 306 |
| Oct 21, 2026 | 122.00 | 125.50 | 122.00 | 124.00 | 124.00 | - | 3,976 |
| Oct 20, 2026 | 120.50 | 124.00 | 120.50 | 124.00 | 124.00 | -0.40% | 2,269 |
| Oct 19, 2026 | 125.50 | 127.00 | 121.00 | 124.50 | 124.50 | 2.05% | 1,120 |
| Oct 16, 2026 | 120.50 | 124.00 | 120.50 | 122.00 | 122.00 | 0.83% | 13,171 |
| Oct 15, 2026 | 121.50 | 121.50 | 121.00 | 121.00 | 121.00 | -2.02% | 1,141 |
| Oct 14, 2026 | 124.50 | 125.00 | 123.50 | 123.50 | 123.50 | 1.65% | 3,110 |
| Oct 13, 2026 | 121.00 | 121.50 | 121.00 | 121.50 | 121.50 | -0.82% | 2,093 |
| Oct 9, 2026 | 120.00 | 123.50 | 120.00 | 122.50 | 122.50 | - | 2,169 |
| Oct 8, 2026 | 120.50 | 122.50 | 120.50 | 122.50 | 122.50 | - | 6,663 |
| Oct 7, 2026 | 122.50 | 125.00 | 122.50 | 122.50 | 122.50 | -2.39% | 3,124 |
| Oct 6, 2026 | 125.00 | 125.50 | 121.50 | 125.50 | 125.50 | -0.79% | 1,243 |
| Oct 5, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 2.85% | 200 |
| Oct 2, 2026 | 123.00 | 123.00 | 119.50 | 123.00 | 123.00 | -1.20% | 5,068 |
| Oct 1, 2026 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | -0.40% | 134 |
| Sep 30, 2026 | 125.00 | 125.50 | 123.00 | 125.00 | 125.00 | 2.04% | 615 |
| Sep 29, 2026 | 119.00 | 123.00 | 118.00 | 122.50 | 122.50 | 0.41% | 6,368 |
| Sep 28, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.41% | 6,540 |
| Sep 25, 2026 | 125.50 | 125.50 | 122.00 | 122.50 | 122.50 | -1.21% | 2,573 |
| Sep 24, 2026 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | 0.81% | 7,238 |
| Sep 23, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 434 |
| Sep 22, 2026 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | - | 861 |
| Sep 21, 2026 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | -0.40% | 303 |
| Sep 18, 2026 | 123.50 | 125.50 | 122.50 | 123.50 | 123.50 | - | 1,501 |
| Sep 17, 2026 | 124.00 | 124.00 | 123.50 | 123.50 | 123.50 | 0.41% | 571 |
| Sep 16, 2026 | 128.50 | 128.50 | 123.00 | 123.00 | 123.00 | -1.99% | 8,208 |
| Sep 15, 2026 | 122.50 | 126.00 | 119.00 | 125.50 | 125.50 | 1.21% | 8,301 |
| Sep 14, 2026 | 121.00 | 124.00 | 121.00 | 124.00 | 124.00 | - | 1,219 |
| Sep 11, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.81% | 500 |
| Sep 10, 2026 | 123.00 | 125.50 | 122.00 | 123.00 | 123.00 | 0.82% | 10,612 |
| Sep 9, 2026 | 120.00 | 123.50 | 120.00 | 122.00 | 122.00 | 0.83% | 1,549 |
| Sep 8, 2026 | 119.00 | 127.00 | 119.00 | 121.00 | 121.00 | 0.41% | 2,835 |
| Sep 7, 2026 | 117.00 | 124.50 | 117.00 | 120.50 | 120.50 | 2.12% | 2,748 |
| Sep 4, 2026 | 120.00 | 131.50 | 118.00 | 118.00 | 118.00 | -2.07% | 22,263 |
| Sep 3, 2026 | 125.50 | 148.00 | 120.00 | 120.50 | 120.50 | -2.03% | 93,660 |
| Sep 2, 2026 | 121.00 | 126.00 | 116.00 | 123.00 | 123.00 | - | 8,209 |
| Sep 1, 2026 | 123.00 | 126.00 | 122.50 | 123.00 | 123.00 | -1.99% | 2,897 |
| Aug 31, 2026 | 125.50 | 125.50 | 123.50 | 125.50 | 125.50 | - | 104 |
| Aug 28, 2026 | 123.00 | 126.00 | 123.00 | 125.50 | 125.50 | -0.79% | 798 |
| Aug 27, 2026 | 127.50 | 128.00 | 122.50 | 126.50 | 126.50 | - | 9,947 |
| Aug 26, 2026 | 124.00 | 128.50 | 122.50 | 126.50 | 126.50 | -2.69% | 33,183 |
| Aug 25, 2026 | 123.00 | 134.00 | 123.00 | 130.00 | 130.00 | 4.00% | 62,459 |
| Aug 24, 2026 | 127.50 | 127.50 | 122.50 | 125.00 | 125.00 | -1.57% | 4,753 |