Buenos Aires - Delayed Quote
ARS
Aluar Aluminio Argentino S.A.I.C. (ALUA.BA)
774.00
+4.00
(+0.52%)
At close: November 6 at 5:59:10 PM GMT-3
Currency in ARS
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
817.00
820.00
753.50
770.00
770.00
473,878
Nov 4, 2026
825.00
835.00
801.50
806.00
806.00
701,022
Nov 3, 2026
829.50
829.50
801.00
817.50
817.50
332,009
Nov 2, 2026
835.00
853.00
811.50
814.00
814.00
586,007
Oct 30, 2026
867.50
867.50
835.00
836.50
836.50
466,278
Oct 29, 2026
840.00
872.00
834.50
863.00
863.00
478,306
Oct 28, 2026
852.00
857.00
834.00
841.50
841.50
240,758
Oct 27, 2026
868.00
910.00
835.50
848.00
848.00
575,789
Oct 26, 2026
857.00
883.50
851.00
868.00
868.00
682,860
Oct 23, 2026
855.00
897.50
847.50
887.00
887.00
1,035,008
Oct 22, 2026
842.00
855.00
830.50
852.50
852.50
679,497
Oct 21, 2026
826.00
836.00
820.00
835.00
835.00
279,538
Oct 20, 2026
823.50
825.50
805.50
821.00
821.00
325,584
Oct 19, 2026
855.00
855.00
802.00
816.50
816.50
614,757
Oct 16, 2026
850.00
852.00
832.00
833.00
833.00
539,041
Oct 15, 2026
830.00
850.00
822.00
845.00
845.00
610,846
Oct 14, 2026
850.00
850.00
829.00
830.00
830.00
467,576
Oct 13, 2026
840.00
850.00
829.00
849.50
849.50
508,985
Oct 9, 2026
809.50
842.00
801.00
839.50
839.50
225,120
Oct 8, 2026
810.00
818.50
800.00
812.00
812.00
424,570
Oct 7, 2026
818.50
818.50
800.00
808.00
808.00
218,460
Oct 6, 2026
830.50
841.00
801.00
813.50
813.50
415,402
Oct 5, 2026
820.00
838.00
815.00
830.00
830.00
309,419
Oct 2, 2026
815.00
830.00
805.00
817.00
817.00
237,796
Oct 1, 2026
830.00
830.00
810.00
812.00
812.00
161,633
Sep 30, 2026
809.00
828.00
801.00
825.00
825.00
240,899
Sep 29, 2026
819.00
819.00
792.00
802.50
802.50
287,766
Sep 28, 2026
849.50
849.50
810.00
813.00
813.00
337,860
Sep 25, 2026
850.00
854.50
835.00
844.00
844.00
217,469
Sep 24, 2026
833.00
847.00
833.00
841.50
841.50
144,409
Sep 23, 2026
850.00
854.50
833.00
842.00
842.00
455,872
Sep 22, 2026
856.00
859.00
842.00
850.00
850.00
246,350
Sep 21, 2026
857.50
867.50
850.00
856.00
856.00
220,459
Sep 18, 2026
859.50
873.50
853.50
856.50
856.50
249,243
Sep 17, 2026
850.00
864.00
844.00
861.00
861.00
307,175
Sep 16, 2026
862.00
885.00
840.00
850.00
850.00
335,159
Sep 15, 2026
880.50
889.00
860.00
872.00
872.00
331,675
Sep 14, 2026
874.50
885.00
860.00
883.00
883.00
325,127
Sep 11, 2026
885.00
886.00
860.50
871.50
871.50
172,447
Sep 10, 2026
896.00
896.00
872.50
880.00
880.00
529,488
Sep 9, 2026
865.00
890.00
859.00
888.50
888.50
894,117
Sep 8, 2026
853.00
858.00
841.00
856.00
856.00
296,524
Sep 7, 2026
850.00
850.00
815.00
845.00
845.00
142,813
Sep 4, 2026
855.00
855.00
826.50
845.00
845.00
177,481
Sep 3, 2026
855.00
864.00
840.00
847.50
847.50
317,567
Sep 2, 2026
849.00
855.50
845.00
849.50
849.50
238,374
Sep 1, 2026
840.00
849.00
830.50
848.50
848.50
197,616
Aug 31, 2026
854.00
860.00
814.00
840.00
840.00
1,306,322
Aug 28, 2026
860.00
861.50
832.00
835.50
835.50
259,522
Aug 27, 2026
855.00
867.00
846.00
849.00
849.00
407,039
Aug 26, 2026
874.50
885.50
852.00
854.50
854.50
755,127
Aug 25, 2026
884.00
884.00
861.00
873.00
873.00
286,079
Aug 24, 2026
874.50
888.00
865.00
874.50
874.50
336,242
Aug 21, 2026
870.00
925.00
860.00
870.50
870.50
239,094
Aug 20, 2026
865.00
877.50
849.00
857.00
857.00
213,960
Aug 19, 2026
875.00
894.50
845.50
864.50
864.50
572,497
Aug 18, 2026
898.00
917.00
863.00
869.50
869.50
345,616
Aug 14, 2026
920.00
920.00
890.00
898.00
898.00
226,233
Aug 13, 2026
930.00
943.50
906.00
910.00
910.00
446,749
Aug 12, 2026
947.50
951.00
930.00
931.00
931.00
177,376
Aug 11, 2026
955.00
955.50
925.00
949.50
949.50
427,079
Aug 10, 2026
935.00
955.00
922.00
951.50
951.50
639,276
Aug 7, 2026
945.00
950.00
926.00
934.50
934.50
261,673
Aug 6, 2026
955.00
955.00
922.00
936.00
936.00
284,201
Aug 5, 2026
935.00
950.00
930.00
940.00
940.00
258,096
Aug 4, 2026
970.00
974.00
925.00
933.00
933.00
464,766
Aug 3, 2026
983.00
983.00
962.00
966.50
966.50
201,721
Jul 31, 2026
979.00
980.00
960.00
977.50
977.50
149,786
Jul 30, 2026
974.00
980.00
963.00
979.50
979.50
426,082
Jul 29, 2026
989.50
998.00
972.00
973.00
973.00
251,489
Jul 28, 2026
975.00
995.00
975.00
988.00
988.00
319,272
Jul 27, 2026
977.00
985.00
972.00
984.50
984.50
279,259
Jul 24, 2026
982.50
986.50
971.50
972.00
972.00
309,855
Jul 23, 2026
975.00
986.00
971.50
982.50
982.50
344,089
Jul 22, 2026
975.00
985.00
946.00
974.00
974.00
423,924
Jul 21, 2026
960.00
974.00
960.00
973.00
973.00
257,252
Jul 20, 2026
953.00
965.00
945.50
959.50
959.50
218,976
Jul 17, 2026
940.00
959.00
930.00
949.50
949.50
295,607
Jul 16, 2026
955.00
967.00
939.00
940.00
940.00
244,362
Jul 15, 2026
950.00
972.00
940.50
959.50
959.50
329,553
Jul 14, 2026
965.00
972.00
945.00
949.00
949.00
408,208
Jul 13, 2026
980.00
987.00
960.00
964.50
964.50
473,564
Jul 10, 2026
962.00
984.00
956.00
975.50
975.50
149,256
Jul 8, 2026
1,010.00
1,010.00
960.00
968.50
968.50
466,963
Jul 7, 2026
995.00
999.50
983.50
990.00
990.00
297,401
Jul 6, 2026
993.00
1,010.00
988.50
993.00
993.00
394,503
Jul 3, 2026
993.50
998.50
980.00
993.00
993.00
216,615
Jul 2, 2026
990.00
996.00
984.00
991.00
991.00
205,065
Jul 1, 2026
980.00
991.00
970.00
983.00
983.00
360,828
Jun 30, 2026
990.00
1,009.00
975.00
981.00
981.00
255,534
Jun 29, 2026
990.00
1,018.00
977.50
982.50
982.50
549,295
Jun 26, 2026
1,000.00
1,009.00
975.50
991.00
991.00
414,618
Jun 25, 2026
1,031.00
1,045.00
984.50
990.00
990.00
697,540
Jun 24, 2026
1,025.00
1,040.00
1,011.00
1,027.00
1,027.00
403,778
Jun 23, 2026
1,010.00
1,039.00
990.00
1,033.00
1,033.00
759,599
Jun 22, 2026
1,001.00
1,014.00
991.50
1,006.00
1,006.00
205,945
Jun 19, 2026
1,010.00
1,015.00
993.50
1,000.00
1,000.00
198,848
Jun 18, 2026
1,010.00
1,014.00
995.00
1,010.00
1,010.00
205,602
Jun 17, 2026
997.00
1,005.00
971.00
1,001.00
1,001.00
235,030
Jun 16, 2026
1,030.00
1,031.00
965.00
985.00
985.00
549,338
Jun 12, 2026
1,027.00
1,034.00
1,017.00
1,029.00
1,029.00
601,088
Jun 11, 2026
1,020.00
1,030.00
1,008.00
1,027.00
1,027.00
1,106,188
Jun 10, 2026
1,014.00
1,018.00
995.50
1,016.00
1,016.00
689,133
Jun 9, 2026
999.50
1,025.00
988.50
1,008.00
1,008.00
453,043
Jun 8, 2026
973.00
1,005.00
966.50
997.50
997.50
355,914
Jun 5, 2026
1,018.00
1,018.00
960.50
976.00
976.00
629,436
Jun 4, 2026
1,020.00
1,028.00
991.50
1,009.00
1,009.00
397,730
Jun 3, 2026
1,000.00
1,018.00
985.00
1,015.00
1,015.00
736,048
Jun 2, 2026
1,029.00
1,029.00
980.00
1,000.00
1,000.00
777,080
Jun 1, 2026
1,025.00
1,035.00
1,010.00
1,030.00
1,030.00
823,070
May 29, 2026
1,000.00
1,021.00
992.00
1,019.00
1,019.00
811,619
May 28, 2026
995.00
1,016.00
985.00
1,005.00
1,005.00
495,530
May 27, 2026
967.50
1,000.00
953.50
994.50
994.50
630,630
May 26, 2026
948.00
970.50
920.00
967.00
967.00
407,494
May 22, 2026
928.00
949.00
910.00
938.50
938.50
237,682
May 21, 2026
940.00
940.00
899.00
928.00
928.00
1,133,853
May 20, 2026
905.00
930.00
905.00
915.00
915.00
287,336
May 19, 2026
915.00
919.50
894.50
909.50
909.50
228,729
May 18, 2026
940.00
942.50
908.00
910.50
910.50
609,611
May 15, 2026
935.00
942.00
922.00
940.50
940.50
188,198
May 14, 2026
936.00
954.00
930.50
944.50
944.50
361,649
May 13, 2026
928.00
945.00
920.50
945.00
945.00
596,268
May 12, 2026
915.00
940.00
901.50
926.50
926.50
205,741
May 11, 2026
911.50
922.00
890.50
920.00
920.00
553,851
May 8, 2026
910.00
916.00
897.50
910.50
910.50
172,976
May 7, 2026
916.00
918.00
900.00
908.50
908.50
466,185
May 6, 2026
915.00
954.50
897.00
918.00
918.00
372,573
May 5, 2026
940.00
941.00
881.00
910.00
910.00
751,670
May 4, 2026
970.00
970.00
931.00
935.00
935.00
236,604
Apr 30, 2026
980.00
1,005.00
963.50
970.00
970.00
494,305
Apr 29, 2026
970.50
989.00
962.00
986.00
986.00
487,873
Apr 28, 2026
1,000.00
1,010.00
970.00
977.50
977.50
399,709
Apr 27, 2026
995.00
1,007.00
988.00
999.50
999.50
715,107
Apr 24, 2026
980.00
999.50
965.50
994.00
994.00
523,047
Apr 23, 2026
965.00
984.00
950.00
980.50
980.50
686,978
Apr 22, 2026
952.50
964.50
942.00
962.50
962.50
980,418
Apr 21, 2026
955.00
969.00
929.00
950.50
950.50
446,200
Apr 20, 2026
950.00
962.00
925.00
951.00
951.00
475,656
Apr 17, 2026
949.00
965.00
930.50
948.50
948.50
522,363
Apr 16, 2026
965.00
988.00
942.50
949.00
949.00
683,276
Apr 15, 2026
985.00
1,005.00
949.00
966.00
966.00
572,051
Apr 14, 2026
1,010.00
1,010.00
968.00
980.50
980.50
615,630
Apr 13, 2026
1,004.00
1,020.00
956.00
1,010.00
1,010.00
964,721
Apr 10, 2026
983.50
1,002.00
970.50
997.00
997.00
720,069
Apr 9, 2026
955.00
978.00
905.50
975.50
975.50
851,359
Apr 8, 2026
970.00
1,010.00
935.50
941.00
941.00
1,247,089
Apr 7, 2026
1,029.00
1,029.00
966.00
969.50
969.50
1,146,687
Apr 6, 2026
990.00
1,030.00
970.00
1,028.00
1,028.00
1,664,291
Apr 1, 2026
935.00
996.00
901.00
992.50
992.50
1,996,220
Mar 31, 2026
885.00
938.00
885.00
937.00
937.00
1,663,244
Mar 30, 2026
813.50
885.00
810.00
881.00
881.00
2,462,351
Mar 27, 2026
796.00
815.50
785.00
809.00
809.00
360,111
Mar 26, 2026
790.00
807.00
775.00
795.50
795.50
568,725
Mar 25, 2026
797.50
809.00
787.00
787.50
787.50
321,926
Mar 23, 2026
795.00
806.00
791.00
797.00
797.00
44,649
Mar 20, 2026
807.00
812.00
785.00
793.00
793.00
569,881
Mar 19, 2026
816.00
816.00
795.00
805.00
805.00
637,202
Mar 18, 2026
802.00
815.00
790.00
811.00
811.00
1,021,118
Mar 17, 2026
799.00
815.00
795.00
800.50
800.50
868,087
Mar 16, 2026
790.00
815.00
775.00
798.50
798.50
762,263
Mar 13, 2026
842.00
880.00
787.00
791.00
791.00
1,362,775
Mar 12, 2026
870.00
887.00
840.00
844.00
844.00
902,296
Mar 11, 2026
850.00
879.50
840.00
876.50
876.50
1,062,575
Mar 10, 2026
870.00
880.00
840.00
863.50
863.50
871,167
Mar 9, 2026
855.00
869.50
813.00
868.50
868.50
1,178,165
Mar 6, 2026
802.00
855.50
802.00
851.50
851.50
1,546,732
Mar 5, 2026
750.00
800.00
730.00
798.50
798.50
1,193,764
Mar 4, 2026
715.00
741.00
708.00
738.50
738.50
1,341,754
Mar 3, 2026
753.00
753.00
703.00
710.50
710.50
1,320,979
Mar 2, 2026
812.00
812.00
747.00
755.00
755.00
1,844,721
Feb 27, 2026
830.00
831.50
785.00
811.50
811.50
511,681
Feb 26, 2026
820.00
837.00
818.00
825.50
825.50
851,785
Feb 25, 2026
797.00
820.00
790.00
820.00
820.00
1,677,675
Feb 24, 2026
833.00
833.50
772.50
795.50
795.50
3,667,225
Feb 23, 2026
885.00
889.00
830.00
834.00
834.00
2,677,146
Feb 20, 2026
900.00
930.00
892.00
893.00
893.00
2,277,128
Feb 19, 2026
945.00
945.00
890.00
918.00
918.00
2,346,939
Feb 18, 2026
975.00
999.00
930.00
945.00
945.00
1,268,033
Feb 13, 2026
960.00
995.00
950.00
990.50
990.50
492,473
Feb 12, 2026
1,000.00
1,013.00
953.00
963.00
963.00
746,341
Feb 11, 2026
982.00
998.00
973.00
996.50
996.50
396,789
Feb 10, 2026
982.50
990.00
952.50
981.50
981.50
842,582
Feb 9, 2026
1,030.00
1,031.00
976.00
983.50
983.50
622,022
Feb 6, 2026
990.00
1,030.00
980.00
1,017.00
1,017.00
790,635
Feb 5, 2026
977.00
991.00
950.00
979.00
979.00
1,073,561
Feb 4, 2026
980.00
998.00
970.00
975.50
975.50
505,223
Feb 3, 2026
1,025.00
1,030.00
973.00
989.00
989.00
1,051,630
Feb 2, 2026
1,045.00
1,060.00
1,006.00
1,022.00
1,022.00
512,098
Jan 30, 2026
1,049.00
1,064.00
1,018.00
1,045.00
1,045.00
920,391
Jan 29, 2026
1,032.00
1,052.00
1,012.00
1,046.00
1,046.00
1,700,466
Jan 28, 2026
1,045.00
1,060.00
1,014.00
1,031.00
1,031.00
1,263,894
Jan 27, 2026
1,095.00
1,095.00
1,030.00
1,036.00
1,036.00
1,841,662
Jan 26, 2026
1,070.00
1,098.00
1,040.00
1,080.00
1,080.00
1,746,148
Jan 23, 2026
1,055.00
1,079.00
1,035.00
1,076.00
1,076.00
1,313,919
Jan 22, 2026
1,030.00
1,060.00
1,028.00
1,056.00
1,056.00
1,419,265
Jan 21, 2026
998.00
1,030.00
986.00
1,028.00
1,028.00
1,361,169
Jan 20, 2026
987.00
1,004.00
956.00
998.50
998.50
538,856
Jan 19, 2026
992.00
1,002.00
976.00
998.00
998.00
758,266
Jan 16, 2026
993.50
993.50
962.00
990.00
990.00
633,831
Jan 15, 2026
955.00
979.00
940.00
975.00
975.00
724,743
Jan 14, 2026
975.00
992.00
936.00
960.00
960.00
1,430,012
Jan 13, 2026
1,009.00
1,009.00
966.00
969.00
969.00
863,126
Jan 12, 2026
1,007.00
1,022.00
986.00
995.00
995.00
543,453
Jan 9, 2026
977.00
1,010.00
977.00
1,005.00
1,005.00
1,132,541
Jan 8, 2026
1,020.00
1,026.00
970.00
975.00
975.00
1,110,091
Jan 7, 2026
1,010.00
1,045.00
986.00
1,001.00
1,001.00
1,278,146
Jan 6, 2026
1,050.00
1,050.00
1,004.00
1,031.00
1,031.00
963,839
Jan 5, 2026
1,007.00
1,038.00
974.00
1,022.00
1,022.00
1,335,558
Jan 2, 2026
2.96
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
1,000.00
1,009.00
975.00
1,004.00
1,004.00
388,923
Dec 30, 2025
980.00
1,010.00
975.00
993.50
990.54
616,404
Dec 29, 2025
1,014.00
1,020.00
959.00
975.00
972.10
695,579
Dec 26, 2025
1,015.00
1,020.00
985.00
1,007.00
1,004.00
556,661
Dec 24, 2025
997.50
1,009.00
925.00
1,001.00
998.02
596,061
Dec 23, 2025
1,045.00
1,045.00
997.00
1,005.00
1,002.01
1,938,846
Dec 22, 2025
1,081.00
1,105.00
1,038.00
1,046.00
1,042.88
969,946
Dec 19, 2025
1,105.00
1,105.00
1,055.00
1,081.00
1,077.78
1,097,366
Dec 18, 2025
1,079.00
1,104.00
1,050.00
1,100.00
1,096.72
1,377,327
Dec 17, 2025
1,030.00
1,072.00
1,030.00
1,067.00
1,063.82
1,710,923
Dec 16, 2025
945.00
1,033.00
945.00
1,030.00
1,026.93
1,811,138
Dec 15, 2025
970.00
970.00
939.00
955.50
952.65
668,663
Dec 12, 2025
936.50
963.00
905.00
956.00
953.15
2,214,256
Dec 11, 2025
996.00
1,000.00
928.00
936.50
933.71
2,721,015
Dec 10, 2025
1,030.00
1,039.00
989.00
993.00
990.04
1,271,420
Dec 9, 2025
1,067.00
1,070.00
1,024.00
1,027.00
1,023.94
322,605
Dec 5, 2025
1,069.00
1,080.00
1,050.00
1,065.00
1,061.83
646,977
Dec 4, 2025
1,079.00
1,091.00
1,050.00
1,068.00
1,064.82
710,851
Dec 3, 2025
1,085.00
1,092.00
1,055.00
1,072.00
1,068.81
67,975
Dec 2, 2025
1,090.00
1,110.00
1,069.00
1,076.00
1,072.79
1,151,073
Dec 1, 2025
1,051.00
1,094.00
1,043.00
1,089.00
1,085.76
449,826
Nov 28, 2025
1,049.00
1,059.00
1,033.00
1,050.00
1,046.87
668,622
Nov 27, 2025
1,014.00
1,040.00
1,013.00
1,035.00
1,031.92
426,061
Nov 26, 2025
1,024.00
1,024.00
983.00
1,014.00
1,010.98
1,060,348
Nov 25, 2025
999.00
1,023.00
981.00
1,006.00
1,003.00
686,094
Nov 21, 2025
1,020.00
1,045.00
980.00
1,010.00
1,006.99
270,108
Nov 20, 2025
1,035.00
1,080.00
1,001.00
1,028.00
1,024.94
1,430,778
Nov 19, 2025
1,074.00
1,100.00
1,016.00
1,049.00
1,045.87
1,174,276
Nov 18, 2025
1,070.00
1,075.00
1,010.00
1,064.00
1,060.83
1,552,086
Nov 17, 2025
1,120.00
1,168.00
1,061.00
1,078.00
1,074.79
2,566,481
Nov 14, 2025
1,010.00
1,136.00
1,000.00
1,121.00
1,117.66
4,664,791
Nov 13, 2025
1,075.00
1,100.00
982.50
988.50
985.55
3,857,906
Nov 12, 2025
1,124.00
1,166.00
1,070.00
1,078.00
1,074.79
1,611,010
Nov 11, 2025
1,090.00
1,170.00
1,071.00
1,124.00
1,120.65
2,545,074
Nov 10, 2025
991.00
1,100.00
991.00
1,098.00
1,094.73
4,117,977
Nov 7, 2025
965.00
992.00
908.00
984.50
981.57
1,267,096
Nov 6, 2025
978.00
990.00
946.00
966.00
963.12
423,108
