MetroGAS S.A. (BCBA:METR)
Argentina · Delayed Price · Currency is ARS 1,870.00
-70.00 (-3.61%)
At close: Aug 20, 2025, 5:00 PM BRT
MetroGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 1,940.00 | 2,000.00 | 1,825.00 | 1,870.00 | - | -3.61% | 404,224 |
| Aug 19, 2025 | 1,995.00 | 2,030.00 | 1,895.00 | 1,940.00 | - | -2.76% | 727,922 |
| Aug 18, 2025 | 1,950.00 | 2,030.00 | 1,930.00 | 1,995.00 | - | 1.79% | 504,500 |
| Aug 14, 2025 | 2,095.00 | 2,095.00 | 1,850.00 | 1,960.00 | - | -6.89% | 901,279 |
| Aug 13, 2025 | 2,135.00 | 2,180.00 | 2,060.00 | 2,105.00 | - | -1.17% | 340,899 |
| Aug 12, 2025 | 2,100.00 | 2,195.00 | 2,065.00 | 2,130.00 | - | -0.23% | 518,967 |
| Aug 11, 2025 | 2,200.00 | 2,220.00 | 2,130.00 | 2,135.00 | - | -2.73% | 316,757 |
| Aug 8, 2025 | 2,270.00 | 2,310.00 | 2,165.00 | 2,195.00 | - | -3.52% | 410,161 |
| Aug 7, 2025 | 2,355.00 | 2,400.00 | 2,265.00 | 2,275.00 | - | -3.81% | 1,036,157 |
| Aug 6, 2025 | 2,220.00 | 2,385.00 | 2,220.00 | 2,365.00 | - | 4.65% | 708,696 |
| Aug 5, 2025 | 2,150.00 | 2,270.00 | 2,075.00 | 2,260.00 | - | 5.12% | 642,616 |
| Aug 4, 2025 | 2,100.00 | 2,175.00 | 2,080.00 | 2,150.00 | - | 3.12% | 349,804 |
| Aug 1, 2025 | 2,150.00 | 2,150.00 | 2,080.00 | 2,085.00 | - | -3.70% | 586,554 |
| Jul 31, 2025 | 2,190.00 | 2,215.00 | 2,155.00 | 2,165.00 | - | -0.69% | 608,194 |
| Jul 30, 2025 | 2,185.00 | 2,230.00 | 2,135.00 | 2,180.00 | - | -0.23% | 637,371 |
| Jul 29, 2025 | 2,150.00 | 2,215.00 | 2,140.00 | 2,185.00 | - | 2.34% | 858,589 |
| Jul 28, 2025 | 2,050.00 | 2,180.00 | 2,050.00 | 2,135.00 | - | 4.40% | 603,838 |
| Jul 25, 2025 | 1,980.00 | 2,060.00 | 1,960.00 | 2,045.00 | - | 4.60% | 523,463 |
| Jul 24, 2025 | 1,920.00 | 1,970.00 | 1,870.00 | 1,955.00 | - | 3.17% | 264,685 |
| Jul 23, 2025 | 1,835.00 | 1,940.00 | 1,820.00 | 1,895.00 | - | 4.41% | 430,348 |
| Jul 22, 2025 | 1,900.00 | 1,920.00 | 1,805.00 | 1,815.00 | - | -3.97% | 410,457 |
| Jul 21, 2025 | 1,940.00 | 1,980.00 | 1,880.00 | 1,890.00 | - | -2.58% | 165,560 |
| Jul 18, 2025 | 1,960.00 | 2,035.00 | 1,935.00 | 1,940.00 | - | -1.77% | 323,555 |
| Jul 17, 2025 | 1,950.00 | 2,010.00 | 1,950.00 | 1,975.00 | - | 1.28% | 357,574 |
| Jul 16, 2025 | 1,990.00 | 2,000.00 | 1,905.00 | 1,950.00 | - | -1.76% | 257,023 |
| Jul 15, 2025 | 1,930.00 | 2,005.00 | 1,910.00 | 1,985.00 | - | 2.58% | 338,461 |
| Jul 14, 2025 | 1,895.00 | 1,950.00 | 1,855.00 | 1,935.00 | - | 1.31% | 345,878 |
| Jul 11, 2025 | 1,970.00 | 1,970.00 | 1,890.00 | 1,910.00 | - | -3.29% | 330,022 |
| Jul 10, 2025 | 2,010.00 | 2,025.00 | 1,930.00 | 1,975.00 | - | -2.95% | 415,372 |
| Jul 8, 2025 | 1,915.00 | 2,070.00 | 1,875.00 | 2,035.00 | - | 8.53% | 827,620 |
| Jul 7, 2025 | 1,970.00 | 1,970.00 | 1,865.00 | 1,875.00 | - | -5.30% | 485,146 |
| Jul 4, 2025 | 1,970.00 | 2,050.00 | 1,905.00 | 1,980.00 | - | 1.02% | 177,320 |
| Jul 3, 2025 | 1,860.00 | 1,960.00 | 1,860.00 | 1,960.00 | - | 5.66% | 496,607 |
| Jul 2, 2025 | 1,845.00 | 1,900.00 | 1,825.00 | 1,855.00 | - | 1.09% | 520,668 |
| Jul 1, 2025 | 1,850.00 | 1,900.00 | 1,825.00 | 1,835.00 | - | -0.81% | 363,713 |
| Jun 30, 2025 | 1,995.00 | 1,995.00 | 1,780.00 | 1,850.00 | - | -5.85% | 982,105 |
| Jun 27, 2025 | 1,975.00 | 1,995.00 | 1,920.00 | 1,965.00 | - | 0.77% | 218,165 |
| Jun 26, 2025 | 1,920.00 | 2,000.00 | 1,910.00 | 1,950.00 | - | 1.56% | 582,725 |
| Jun 25, 2025 | 1,950.00 | 2,000.00 | 1,900.00 | 1,920.00 | - | -3.52% | 402,467 |
| Jun 24, 2025 | 1,840.00 | 2,010.00 | 1,815.00 | 1,990.00 | - | 10.25% | 648,177 |
| Jun 23, 2025 | 1,930.00 | 1,930.00 | 1,790.00 | 1,805.00 | - | -7.44% | 1,404,548 |
| Jun 19, 2025 | 1,965.00 | 1,990.00 | 1,930.00 | 1,950.00 | - | -0.26% | 140,197 |
| Jun 18, 2025 | 2,045.00 | 2,055.00 | 1,950.00 | 1,955.00 | - | -2.49% | 327,649 |
| Jun 17, 2025 | 2,055.00 | 2,055.00 | 1,925.00 | 2,005.00 | - | -1.23% | 820,884 |
| Jun 13, 2025 | 2,155.00 | 2,155.00 | 2,005.00 | 2,030.00 | - | -5.14% | 540,602 |
| Jun 12, 2025 | 2,140.00 | 2,190.00 | 2,130.00 | 2,140.00 | - | -0.23% | 335,469 |
| Jun 11, 2025 | 2,160.00 | 2,200.00 | 2,100.00 | 2,145.00 | - | -1.15% | 476,224 |
| Jun 10, 2025 | 2,100.00 | 2,190.00 | 2,100.00 | 2,170.00 | - | 5.34% | 738,064 |
| Jun 9, 2025 | 2,120.00 | 2,150.00 | 2,050.00 | 2,060.00 | - | -1.90% | 269,539 |
| Jun 6, 2025 | 2,100.00 | 2,145.00 | 2,060.00 | 2,100.00 | - | 0.48% | 668,928 |