Consorcio ARA, S. A. B. de C. V. (BMV:ARA)
Mexico · Delayed Price · Currency is MXN 3.590
+0.020 (0.56%)
Oct 24, 2025, 1:33 PM CST
BMV:ARA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.61 | 3.64 | 3.59 | 3.59 | 3.59 | 0.56% | 106,434 |
| Oct 23, 2025 | 3.59 | 3.59 | 3.51 | 3.57 | 3.57 | -0.28% | 98,120 |
| Oct 22, 2025 | 3.55 | 3.60 | 3.54 | 3.58 | 3.58 | 1.70% | 244,810 |
| Oct 21, 2025 | 3.50 | 3.55 | 3.45 | 3.52 | 3.52 | 0.57% | 287,127 |
| Oct 20, 2025 | 3.50 | 3.57 | 3.50 | 3.50 | 3.50 | -2.23% | 79,899 |
| Oct 17, 2025 | 3.55 | 3.58 | 3.53 | 3.58 | 3.58 | 1.99% | 297,698 |
| Oct 16, 2025 | 3.55 | 3.55 | 3.50 | 3.51 | 3.51 | -1.13% | 124,672 |
| Oct 15, 2025 | 3.60 | 3.60 | 3.54 | 3.55 | 3.55 | -0.28% | 820,182 |
| Oct 14, 2025 | 3.57 | 3.62 | 3.48 | 3.56 | 3.56 | 0.85% | 381,463 |
| Oct 13, 2025 | 3.41 | 3.63 | 3.41 | 3.53 | 3.53 | 3.22% | 252,250 |
| Oct 10, 2025 | 3.24 | 3.50 | 3.24 | 3.42 | 3.42 | 3.32% | 640,675 |
| Oct 9, 2025 | 3.40 | 3.40 | 3.20 | 3.31 | 3.31 | -1.19% | 80,859 |
| Oct 8, 2025 | 3.25 | 3.35 | 3.24 | 3.35 | 3.35 | 3.72% | 206,419 |
| Oct 7, 2025 | 3.19 | 3.25 | 3.19 | 3.23 | 3.23 | 1.57% | 866,236 |
| Oct 6, 2025 | 3.29 | 3.29 | 3.17 | 3.18 | 3.18 | -3.64% | 837,365 |
| Oct 3, 2025 | 3.23 | 3.33 | 3.23 | 3.30 | 3.30 | 2.48% | 55,441 |
| Oct 2, 2025 | 3.22 | 3.23 | 3.20 | 3.22 | 3.22 | - | 6,996,823 |
| Oct 1, 2025 | 3.23 | 3.23 | 3.20 | 3.22 | 3.22 | -0.31% | 352,244 |
| Sep 30, 2025 | 3.20 | 3.23 | 3.20 | 3.23 | 3.23 | 0.31% | 323,087 |
| Sep 29, 2025 | 3.23 | 3.23 | 3.20 | 3.22 | 3.22 | 0.31% | 608,457 |
| Sep 26, 2025 | 3.19 | 3.23 | 3.19 | 3.21 | 3.21 | 0.31% | 367,934 |
| Sep 25, 2025 | 3.22 | 3.23 | 3.20 | 3.20 | 3.20 | - | 172,657 |
| Sep 24, 2025 | 3.23 | 3.23 | 3.20 | 3.20 | 3.20 | -1.23% | 404,346 |
| Sep 23, 2025 | 3.21 | 3.24 | 3.20 | 3.24 | 3.24 | 0.62% | 123,714 |
| Sep 22, 2025 | 3.21 | 3.26 | 3.20 | 3.22 | 3.22 | 0.63% | 259,755 |
| Sep 19, 2025 | 3.20 | 3.22 | 3.19 | 3.20 | 3.20 | 0.31% | 124,071 |
| Sep 18, 2025 | 3.22 | 3.22 | 3.18 | 3.19 | 3.19 | -1.24% | 333,442 |
| Sep 17, 2025 | 3.24 | 3.24 | 3.19 | 3.23 | 3.23 | -0.31% | 191,189 |
| Sep 15, 2025 | 3.21 | 3.25 | 3.20 | 3.24 | 3.24 | 1.25% | 79,243 |
| Sep 12, 2025 | 3.20 | 3.26 | 3.20 | 3.20 | 3.20 | 0.31% | 159,502 |
| Sep 11, 2025 | 3.20 | 3.20 | 3.17 | 3.19 | 3.19 | - | 193,558 |
| Sep 10, 2025 | 3.26 | 3.26 | 3.18 | 3.19 | 3.19 | -2.74% | 447,154 |
| Sep 9, 2025 | 3.19 | 3.28 | 3.18 | 3.28 | 3.28 | 2.82% | 361,991 |
| Sep 8, 2025 | 3.22 | 3.22 | 3.17 | 3.19 | 3.19 | -0.31% | 64,459 |
| Sep 5, 2025 | 3.26 | 3.26 | 3.19 | 3.20 | 3.20 | -0.31% | 140,790 |
| Sep 4, 2025 | 3.20 | 3.23 | 3.17 | 3.21 | 3.21 | 1.26% | 237,973 |
| Sep 3, 2025 | 3.24 | 3.29 | 3.17 | 3.17 | 3.17 | -2.16% | 174,193 |
| Sep 2, 2025 | 3.23 | 3.24 | 3.20 | 3.24 | 3.24 | 0.31% | 18,038 |
| Sep 1, 2025 | 3.29 | 3.29 | 3.21 | 3.23 | 3.23 | -0.31% | 9,623 |
| Aug 29, 2025 | 3.23 | 3.24 | 3.17 | 3.24 | 3.24 | 0.31% | 73,373 |
| Aug 28, 2025 | 3.21 | 3.28 | 3.17 | 3.23 | 3.23 | 0.62% | 38,673 |
| Aug 27, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.31% | 4,378 |
| Aug 26, 2025 | 3.20 | 3.23 | 3.19 | 3.22 | 3.22 | 0.63% | 5,924 |
| Aug 25, 2025 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | 0.31% | 79,138 |
| Aug 22, 2025 | 3.17 | 3.19 | 3.17 | 3.19 | 3.19 | 0.63% | 6,054 |
| Aug 21, 2025 | 3.18 | 3.20 | 3.17 | 3.17 | 3.17 | - | 163,300 |
| Aug 20, 2025 | 3.20 | 3.21 | 3.17 | 3.17 | 3.17 | -0.31% | 48,391 |
| Aug 19, 2025 | 3.16 | 3.20 | 3.16 | 3.18 | 3.18 | 0.63% | 16,617 |
| Aug 18, 2025 | 3.18 | 3.19 | 3.16 | 3.16 | 3.16 | 0.64% | 82,663 |
| Aug 15, 2025 | 3.20 | 3.21 | 3.12 | 3.14 | 3.14 | -1.88% | 125,668 |