MetroGAS S.A. (BCBA:METRD)
Argentina · Delayed Price · Currency is ARS · Price in USD 1.515
+0.005 (0.33%)
At close: Nov 2, 2026
BCBA:METRD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | 0.33% | 21,638 |
| Oct 30, 2026 | 1.50 | 1.55 | 1.49 | 1.51 | 1.51 | - | 18,894 |
| Oct 29, 2026 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -1.31% | 24,097 |
| Oct 28, 2026 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | - | 7,750 |
| Oct 27, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | 0.99% | 54,339 |
| Oct 26, 2026 | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | -4.11% | 9,520 |
| Oct 23, 2026 | 1.52 | 1.59 | 1.50 | 1.58 | 1.58 | 4.29% | 38,207 |
| Oct 22, 2026 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | 0.33% | 11,077 |
| Oct 21, 2026 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | - | 3,040 |
| Oct 20, 2026 | 1.50 | 1.57 | 1.50 | 1.51 | 1.51 | -1.31% | 31,957 |
| Oct 19, 2026 | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | -0.33% | 13,484 |
| Oct 16, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | - | 27,526 |
| Oct 15, 2026 | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | 0.66% | 28,656 |
| Oct 14, 2026 | 1.52 | 1.54 | 1.49 | 1.53 | 1.53 | -0.97% | 10,582 |
| Oct 13, 2026 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | -0.65% | 5,525 |
| Oct 9, 2026 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | -0.64% | 41,520 |
| Oct 8, 2026 | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | 2.63% | 55,978 |
| Oct 7, 2026 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 0.66% | 4,941 |
| Oct 6, 2026 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | - | 9,750 |
| Oct 5, 2026 | 1.49 | 1.52 | 1.48 | 1.51 | 1.51 | 1.68% | 6,889 |
| Oct 2, 2026 | 1.48 | 1.51 | 1.46 | 1.49 | 1.49 | 1.02% | 8,411 |
| Oct 1, 2026 | 1.55 | 1.56 | 1.46 | 1.47 | 1.47 | -3.92% | 41,148 |
| Sep 30, 2026 | 1.53 | 1.55 | 1.51 | 1.53 | 1.53 | 5.15% | 14,387 |
| Sep 29, 2026 | 1.40 | 1.49 | 1.40 | 1.46 | 1.46 | -0.68% | 26,852 |
| Sep 28, 2026 | 1.48 | 1.52 | 1.44 | 1.47 | 1.47 | -4.25% | 18,802 |
| Sep 25, 2026 | 1.57 | 1.57 | 1.51 | 1.53 | 1.53 | -2.55% | 40,316 |
| Sep 24, 2026 | 1.54 | 1.60 | 1.54 | 1.57 | 1.57 | 0.96% | 50,422 |
| Sep 23, 2026 | 1.56 | 1.59 | 1.56 | 1.56 | 1.56 | -0.64% | 7,650 |
| Sep 22, 2026 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | 0.32% | 8,312 |
| Sep 21, 2026 | 1.55 | 1.58 | 1.54 | 1.56 | 1.56 | -0.32% | 12,923 |
| Sep 18, 2026 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -0.95% | 8,621 |
| Sep 17, 2026 | 1.59 | 1.59 | 1.55 | 1.58 | 1.58 | 0.32% | 15,982 |
| Sep 16, 2026 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 0.32% | 27,113 |
| Sep 15, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 1.62% | 24,842 |
| Sep 14, 2026 | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | -0.32% | 20,712 |
| Sep 11, 2026 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | 0.32% | 18,643 |
| Sep 10, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 0.32% | 15,901 |
| Sep 9, 2026 | 1.55 | 1.57 | 1.52 | 1.54 | 1.54 | -0.32% | 16,798 |
| Sep 8, 2026 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 0.32% | 5,144 |
| Sep 7, 2026 | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -1.28% | 10,289 |
| Sep 4, 2026 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | 1.30% | 52,516 |
| Sep 3, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | 0.33% | 16,228 |
| Sep 2, 2026 | 1.52 | 1.56 | 1.51 | 1.54 | 1.54 | 0.99% | 31,734 |
| Sep 1, 2026 | 1.52 | 1.53 | 1.49 | 1.52 | 1.52 | -0.33% | 14,296 |
| Aug 31, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | - | 2,827 |
| Aug 28, 2026 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | - | 25,462 |
| Aug 27, 2026 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | 0.33% | 11,061 |
| Aug 26, 2026 | 1.55 | 1.55 | 1.47 | 1.52 | 1.52 | 3.05% | 18,679 |
| Aug 25, 2026 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | 1.72% | 49,864 |
| Aug 24, 2026 | 1.45 | 1.48 | 1.44 | 1.45 | 1.45 | -2.03% | 15,194 |