Consorcio ARA, S. A. B. de C. V. (BMV:ARA)
Mexico · Delayed Price · Currency is MXN 5.31
-0.04 (-0.75%)
Oct 9, 2026, 1:59 PM CST
BMV:ARA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.26 | 5.35 | 5.26 | 5.31 | 5.31 | -0.75% | 92,501 |
| Oct 8, 2026 | 5.26 | 5.35 | 5.26 | 5.35 | 5.35 | 1.90% | 85,349 |
| Oct 7, 2026 | 5.27 | 5.29 | 5.20 | 5.25 | 5.25 | -0.38% | 641,453 |
| Oct 6, 2026 | 5.26 | 5.31 | 5.25 | 5.27 | 5.27 | -0.57% | 345,148 |
| Oct 5, 2026 | 5.26 | 5.34 | 5.25 | 5.30 | 5.30 | 0.38% | 21,118 |
| Oct 2, 2026 | 5.26 | 5.33 | 5.25 | 5.28 | 5.28 | -0.56% | 699,919 |
| Oct 1, 2026 | 5.25 | 5.35 | 5.25 | 5.31 | 5.31 | 0.76% | 204,590 |
| Sep 30, 2026 | 5.12 | 5.30 | 5.01 | 5.27 | 5.27 | 13.33% | 1,281,074 |
| Sep 29, 2026 | 4.73 | 4.73 | 4.62 | 4.65 | 4.65 | -1.69% | 618,793 |
| Sep 28, 2026 | 4.73 | 4.75 | 4.70 | 4.73 | 4.73 | -1.05% | 27,854 |
| Sep 25, 2026 | 4.73 | 4.78 | 4.73 | 4.78 | 4.78 | 0.21% | 8,592 |
| Sep 24, 2026 | 4.74 | 4.78 | 4.74 | 4.77 | 4.77 | 1.06% | 3,203 |
| Sep 23, 2026 | 4.67 | 4.76 | 4.67 | 4.72 | 4.72 | 0.64% | 124,525 |
| Sep 22, 2026 | 4.68 | 4.74 | 4.66 | 4.69 | 4.69 | 0.21% | 376,175 |
| Sep 21, 2026 | 4.68 | 4.78 | 4.66 | 4.68 | 4.68 | 0.65% | 1,164,451 |
| Sep 18, 2026 | 4.66 | 4.70 | 4.65 | 4.65 | 4.65 | -0.21% | 2,789,651 |
| Sep 17, 2026 | 4.78 | 4.78 | 4.66 | 4.66 | 4.66 | -1.89% | 56,169 |
| Sep 15, 2026 | 4.79 | 4.79 | 4.74 | 4.75 | 4.75 | -0.84% | 210,802 |
| Sep 14, 2026 | 4.80 | 4.80 | 4.70 | 4.79 | 4.79 | - | 100,548 |
| Sep 11, 2026 | 4.78 | 4.85 | 4.69 | 4.79 | 4.79 | 1.48% | 142,949 |
| Sep 10, 2026 | 4.71 | 4.84 | 4.70 | 4.72 | 4.72 | 1.51% | 188,602 |
| Sep 9, 2026 | 4.67 | 4.70 | 4.62 | 4.65 | 4.65 | 0.22% | 387,358 |
| Sep 8, 2026 | 4.92 | 4.92 | 4.60 | 4.64 | 4.64 | -5.69% | 101,609 |
| Sep 7, 2026 | 4.95 | 4.95 | 4.83 | 4.92 | 4.92 | 0.20% | 14,220 |
| Sep 4, 2026 | 4.92 | 4.92 | 4.80 | 4.91 | 4.91 | -0.20% | 9,567 |
| Sep 3, 2026 | 4.90 | 4.92 | 4.89 | 4.92 | 4.92 | 1.23% | 6,514 |
| Sep 2, 2026 | 4.94 | 4.94 | 4.86 | 4.86 | 4.86 | -1.42% | 1,752 |
| Sep 1, 2026 | 4.91 | 4.94 | 4.84 | 4.93 | 4.93 | 0.41% | 26,316 |
| Aug 31, 2026 | 4.84 | 4.93 | 4.84 | 4.91 | 4.91 | 0.41% | 8,367 |
| Aug 28, 2026 | 4.90 | 4.94 | 4.85 | 4.89 | 4.89 | - | 117,679 |
| Aug 27, 2026 | 4.84 | 4.89 | 4.84 | 4.89 | 4.89 | 1.24% | 5,831 |
| Aug 26, 2026 | 4.88 | 4.89 | 4.81 | 4.83 | 4.83 | -1.23% | 18,575 |
| Aug 25, 2026 | 4.89 | 4.89 | 4.82 | 4.89 | 4.89 | 0.20% | 32,189 |
| Aug 24, 2026 | 4.92 | 4.92 | 4.83 | 4.88 | 4.88 | -0.81% | 17,931 |
| Aug 21, 2026 | 4.96 | 4.96 | 4.83 | 4.92 | 4.92 | 1.03% | 13,026 |
| Aug 20, 2026 | 4.83 | 4.87 | 4.83 | 4.87 | 4.87 | 1.04% | 5,678 |
| Aug 19, 2026 | 4.85 | 4.88 | 4.82 | 4.82 | 4.82 | - | 17,818 |
| Aug 18, 2026 | 4.94 | 4.94 | 4.82 | 4.82 | 4.82 | -1.03% | 41,320 |
| Aug 17, 2026 | 4.93 | 4.93 | 4.87 | 4.87 | 4.87 | -1.02% | 5,510 |
| Aug 14, 2026 | 5.04 | 5.04 | 4.86 | 4.92 | 4.92 | -2.96% | 14,252 |
| Aug 13, 2026 | 4.87 | 5.10 | 4.87 | 5.07 | 5.07 | 2.22% | 43,086 |
| Aug 12, 2026 | 4.87 | 4.98 | 4.85 | 4.96 | 4.96 | 1.85% | 972,968 |
| Aug 11, 2026 | 4.92 | 5.00 | 4.85 | 4.87 | 4.87 | -1.02% | 2,107,028 |
| Aug 10, 2026 | 4.86 | 4.92 | 4.83 | 4.92 | 4.92 | 1.23% | 14,218 |
| Aug 7, 2026 | 4.80 | 4.86 | 4.79 | 4.86 | 4.86 | 1.25% | 18,985 |
| Aug 6, 2026 | 4.82 | 4.82 | 4.65 | 4.80 | 4.80 | 0.63% | 151,692 |
| Aug 5, 2026 | 4.89 | 4.89 | 4.68 | 4.77 | 4.77 | -2.45% | 76,494 |
| Aug 4, 2026 | 4.91 | 4.97 | 4.85 | 4.89 | 4.89 | -1.61% | 151,003 |
| Aug 3, 2026 | 4.98 | 4.98 | 4.95 | 4.97 | 4.97 | -0.20% | 10,153 |
| Jul 31, 2026 | 4.91 | 5.00 | 4.87 | 4.98 | 4.98 | 0.20% | 485,252 |