Mexico - Delayed Quote
MXN
Consorcio ARA, S. A. B. de C. V. (ARA.MX)
5.15
-0.10
(-1.90%)
At close: November 6 at 2:59:06 PM CST
Currency in MXN
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 6, 2026
5.20
5.25
5.05
5.15
5.15
459,026
Nov 5, 2026
5.26
5.26
5.18
5.25
5.25
311,847
Nov 4, 2026
5.29
5.29
5.26
5.28
5.28
2,904
Nov 3, 2026
5.30
5.30
5.26
5.26
5.26
8,285
Oct 30, 2026
5.28
5.32
5.26
5.32
5.32
50,319
Oct 29, 2026
5.29
5.30
5.28
5.28
5.28
42,385
Oct 28, 2026
5.25
5.32
5.25
5.28
5.28
249,536
Oct 27, 2026
5.26
5.26
5.25
5.25
5.25
279,916
Oct 26, 2026
5.25
5.26
5.25
5.25
5.25
52,450
Oct 23, 2026
5.30
5.31
5.25
5.28
5.28
22,266
Oct 22, 2026
5.28
5.33
5.26
5.30
5.30
20,570
Oct 21, 2026
5.33
5.33
5.26
5.27
5.27
31,515
Oct 20, 2026
5.31
5.35
5.31
5.32
5.32
93,012
Oct 19, 2026
5.35
5.35
5.30
5.33
5.33
3,743
Oct 16, 2026
5.33
5.33
5.27
5.31
5.31
28,302
Oct 15, 2026
5.26
5.35
5.26
5.31
5.31
55,912
Oct 14, 2026
5.30
5.30
5.26
5.30
5.30
67,232
Oct 13, 2026
5.29
5.32
5.28
5.28
5.28
58,225
Oct 12, 2026
5.26
5.29
5.26
5.26
5.26
26,478
Oct 9, 2026
5.26
5.35
5.26
5.30
5.30
92,500
Oct 8, 2026
5.26
5.35
5.26
5.35
5.35
85,143
Oct 7, 2026
5.27
5.29
5.20
5.25
5.25
641,290
Oct 6, 2026
5.26
5.31
5.25
5.26
5.26
345,121
Oct 5, 2026
5.26
5.34
5.25
5.34
5.34
20,823
Oct 2, 2026
5.26
5.33
5.25
5.30
5.30
699,766
Oct 1, 2026
5.25
5.35
5.25
5.31
5.31
203,756
Sep 30, 2026
5.12
5.30
5.01
5.25
5.25
1,269,558
Sep 29, 2026
4.73
4.73
4.62
4.65
4.65
618,589
Sep 28, 2026
4.73
4.75
4.70
4.70
4.70
27,527
Sep 25, 2026
4.73
4.78
4.73
4.78
4.78
8,490
Sep 24, 2026
4.74
4.78
4.74
4.78
4.78
3,025
Sep 23, 2026
4.67
4.76
4.67
4.72
4.72
124,153
Sep 22, 2026
4.68
4.74
4.66
4.69
4.69
375,979
Sep 21, 2026
4.68
4.78
4.66
4.68
4.68
1,164,194
Sep 18, 2026
4.66
4.70
4.65
4.65
4.65
2,789,566
Sep 17, 2026
4.78
4.78
4.66
4.66
4.66
56,115
Sep 15, 2026
4.79
4.79
4.74
4.75
4.75
210,676
Sep 14, 2026
4.80
4.80
4.70
4.79
4.79
100,318
Sep 11, 2026
4.78
4.85
4.69
4.85
4.85
142,818
Sep 10, 2026
4.71
4.84
4.70
4.78
4.78
188,465
Sep 9, 2026
4.67
4.70
4.62
4.65
4.65
387,173
Sep 8, 2026
4.92
4.92
4.60
4.60
4.60
101,527
Sep 7, 2026
4.95
4.95
4.83
4.92
4.92
14,013
Sep 4, 2026
4.92
4.92
4.80
4.92
4.92
9,457
Sep 3, 2026
4.90
4.92
4.89
4.92
4.92
6,488
Sep 2, 2026
4.94
4.94
4.86
4.86
4.86
1,674
Sep 1, 2026
4.91
4.94
4.84
4.94
4.94
26,236
Aug 31, 2026
4.84
4.93
4.84
4.91
4.91
8,229
Aug 28, 2026
4.90
4.94
4.85
4.90
4.90
117,655
Aug 27, 2026
4.84
4.89
4.84
4.89
4.89
5,718
Aug 26, 2026
4.88
4.89
4.81
4.82
4.82
18,324
Aug 25, 2026
4.89
4.89
4.82
4.89
4.89
32,166
Aug 24, 2026
4.92
4.92
4.83
4.90
4.90
17,892
Aug 21, 2026
4.96
4.96
4.83
4.94
4.94
12,986
Aug 20, 2026
4.83
4.87
4.83
4.87
4.87
5,418
Aug 19, 2026
4.85
4.88
4.82
4.82
4.82
17,813
Aug 18, 2026
4.94
4.94
4.82
4.82
4.82
41,290
Aug 17, 2026
4.93
4.93
4.87
4.87
4.87
5,383
Aug 14, 2026
5.04
5.04
4.86
4.92
4.92
14,252
Aug 13, 2026
4.87
5.10
4.87
5.05
5.05
43,032
Aug 12, 2026
4.87
4.98
4.85
4.96
4.96
972,951
Aug 11, 2026
4.92
5.00
4.85
4.86
4.86
2,106,909
Aug 10, 2026
4.86
4.92
4.83
4.92
4.92
14,070
Aug 7, 2026
4.80
4.86
4.79
4.86
4.86
18,710
Aug 6, 2026
4.82
4.82
4.65
4.76
4.76
151,632
Aug 5, 2026
4.89
4.89
4.68
4.81
4.81
76,440
Aug 4, 2026
4.91
4.97
4.85
4.90
4.90
150,880
Aug 3, 2026
4.98
4.98
4.95
4.97
4.97
9,974
Jul 31, 2026
4.91
5.00
4.87
4.99
4.99
485,072
Jul 30, 2026
4.96
4.97
4.91
4.97
4.97
23,545
Jul 29, 2026
4.99
4.99
4.90
4.97
4.97
142,527
Jul 28, 2026
4.89
5.00
4.88
5.00
5.00
75,330
Jul 27, 2026
4.90
4.92
4.88
4.88
4.88
47,483
Jul 24, 2026
4.90
4.95
4.87
4.90
4.90
75,754
Jul 23, 2026
4.91
4.98
4.83
4.92
4.92
297,695
Jul 22, 2026
4.93
5.00
4.93
5.00
5.00
28,489
Jul 21, 2026
4.91
4.92
4.88
4.88
4.88
23,776
Jul 20, 2026
0.164723
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
4.91
4.92
4.86
4.88
4.88
40,098
Jul 17, 2026
4.87
4.97
4.87
4.97
4.81
65,642
Jul 16, 2026
4.75
4.98
4.75
4.93
4.77
61,735
Jul 15, 2026
4.83
4.85
4.79
4.85
4.69
44,897
Jul 14, 2026
4.82
4.89
4.72
4.75
4.59
88,291
Jul 13, 2026
4.80
4.83
4.74
4.80
4.64
26,140
Jul 10, 2026
4.85
4.89
4.70
4.71
4.55
41,775
Jul 9, 2026
4.81
4.84
4.72
4.80
4.64
2,496
Jul 8, 2026
4.72
4.80
4.71
4.80
4.64
19,421
Jul 7, 2026
4.81
4.82
4.65
4.82
4.66
250,326
Jul 6, 2026
4.83
4.83
4.72
4.79
4.63
24,187
Jul 3, 2026
4.81
4.87
4.80
4.81
4.65
15,244
Jul 2, 2026
4.95
4.96
4.80
4.80
4.64
16,594
Jul 1, 2026
4.85
4.88
4.81
4.88
4.72
12,946
Jun 30, 2026
4.82
4.95
4.80
4.83
4.67
31,803
Jun 29, 2026
4.82
4.82
4.77
4.77
4.61
4,459
Jun 26, 2026
4.80
4.82
4.75
4.75
4.59
3,673
Jun 25, 2026
4.69
4.85
4.69
4.80
4.64
19,650
Jun 24, 2026
4.84
4.84
4.65
4.67
4.52
12,455
Jun 23, 2026
4.82
4.88
4.80
4.88
4.72
29,735
Jun 22, 2026
4.90
4.90
4.85
4.90
4.74
6,057
Jun 19, 2026
4.89
4.90
4.87
4.90
4.74
2,459
Jun 18, 2026
4.89
4.90
4.86
4.90
4.74
6,901
Jun 17, 2026
4.89
4.89
4.85
4.88
4.72
1,857
Jun 16, 2026
4.76
4.90
4.76
4.90
4.74
11,087
Jun 15, 2026
4.80
4.81
4.75
4.75
4.59
330,030
Jun 12, 2026
4.76
4.88
4.76
4.85
4.69
297,532
Jun 11, 2026
4.76
4.90
4.75
4.83
4.67
51,058
Jun 10, 2026
4.75
4.77
4.66
4.70
4.54
105,911
Jun 9, 2026
4.77
4.79
4.69
4.69
4.53
69,670
Jun 8, 2026
4.74
4.77
4.72
4.77
4.61
19,160
Jun 5, 2026
4.75
4.79
4.65
4.70
4.54
150,545
Jun 4, 2026
4.73
4.77
4.51
4.77
4.61
629,842
Jun 3, 2026
4.57
4.73
4.56
4.73
4.57
52,168
Jun 2, 2026
4.66
4.66
4.53
4.64
4.49
59,361
Jun 1, 2026
4.71
4.75
4.58
4.58
4.43
122,415
May 29, 2026
4.78
4.78
4.62
4.77
4.61
23,294
May 28, 2026
4.75
4.77
4.63
4.77
4.61
43,374
May 27, 2026
4.63
4.74
4.58
4.74
4.58
514,618
May 26, 2026
4.70
4.79
4.66
4.66
4.51
99,163
May 25, 2026
4.61
4.71
4.61
4.71
4.55
20,472
May 22, 2026
4.69
4.71
4.61
4.61
4.46
7,988
May 21, 2026
4.64
4.71
4.57
4.71
4.55
31,593
May 20, 2026
4.79
4.79
4.62
4.63
4.48
21,724
May 19, 2026
4.68
4.78
4.68
4.77
4.61
9,336
May 18, 2026
4.70
4.78
4.70
4.77
4.61
17,155
May 15, 2026
4.70
4.73
4.55
4.67
4.52
22,890
May 14, 2026
4.70
4.72
4.63
4.72
4.56
61,796
May 13, 2026
4.74
4.75
4.66
4.75
4.59
10,179
May 12, 2026
4.72
4.79
4.66
4.75
4.59
62,576
May 11, 2026
4.70
4.80
4.62
4.72
4.56
29,902
May 8, 2026
4.58
4.75
4.58
4.75
4.59
82,690
May 7, 2026
4.50
4.57
4.49
4.57
4.42
631,823
May 6, 2026
4.52
4.61
4.48
4.50
4.35
114,591
May 5, 2026
4.55
4.62
4.55
4.62
4.47
3,645
May 4, 2026
4.65
4.65
4.55
4.62
4.47
13,047
Apr 30, 2026
4.65
4.75
4.55
4.63
4.48
79,952
Apr 29, 2026
4.41
4.70
4.38
4.70
4.54
1,622,816
Apr 28, 2026
4.51
4.55
4.46
4.46
4.31
28,213
Apr 27, 2026
4.51
4.70
4.35
4.45
4.30
1,181,881
Apr 24, 2026
4.45
4.50
4.35
4.48
4.33
422,421
Apr 23, 2026
4.34
4.70
4.34
4.45
4.30
627,955
Apr 21, 2026
4.44
4.44
4.39
4.44
4.29
16,328
Apr 20, 2026
4.46
4.46
4.34
4.41
4.26
38,830
Apr 17, 2026
4.35
4.45
4.35
4.38
4.23
12,523
Apr 16, 2026
4.35
4.44
4.35
4.42
4.27
30,539
Apr 15, 2026
4.38
4.49
4.35
4.43
4.28
20,746
Apr 14, 2026
4.34
4.40
4.30
4.36
4.22
50,453
Apr 13, 2026
4.47
4.47
4.30
4.34
4.20
255,902
Apr 10, 2026
4.60
4.62
4.45
4.49
4.34
198,577
Apr 9, 2026
4.45
4.62
4.45
4.60
4.45
70,728
Apr 8, 2026
4.55
4.55
4.44
4.45
4.30
65,469
Apr 7, 2026
4.42
4.57
4.42
4.50
4.35
27,511
Apr 6, 2026
4.51
4.52
4.42
4.47
4.32
30,543
Apr 1, 2026
4.48
4.56
4.46
4.55
4.40
12,262
Mar 31, 2026
4.50
4.59
4.50
4.55
4.40
63,500
Mar 30, 2026
4.53
4.54
4.42
4.48
4.33
9,938
Mar 27, 2026
4.44
4.58
4.44
4.55
4.40
33,204
Mar 26, 2026
4.48
4.55
4.46
4.55
4.40
104,288
Mar 25, 2026
4.60
4.63
4.48
4.48
4.33
44,307
Mar 24, 2026
4.34
4.60
4.34
4.58
4.43
612,704
Mar 23, 2026
4.50
4.53
4.30
4.37
4.23
41,726
Mar 20, 2026
4.51
4.51
4.35
4.48
4.33
51,636
Mar 19, 2026
4.41
4.72
4.41
4.51
4.36
111,563
Mar 18, 2026
4.55
4.58
4.51
4.51
4.36
43,086
Mar 17, 2026
4.41
4.58
4.41
4.57
4.42
26,269
Mar 13, 2026
4.37
4.55
4.37
4.50
4.35
198,893
Mar 12, 2026
4.53
4.57
4.46
4.46
4.31
20,537
Mar 11, 2026
4.53
4.53
4.52
4.52
4.37
210,411
Mar 10, 2026
4.45
4.58
4.45
4.53
4.38
89,356
Mar 9, 2026
4.41
4.52
4.40
4.47
4.32
21,335
Mar 6, 2026
4.43
4.65
4.40
4.50
4.35
68,427
Mar 5, 2026
4.61
4.69
4.25
4.45
4.30
257,604
Mar 4, 2026
4.76
4.76
4.61
4.61
4.46
23,816
Mar 3, 2026
4.90
4.90
4.66
4.76
4.60
41,750
Mar 2, 2026
4.77
4.90
4.52
4.84
4.68
490,390
Feb 27, 2026
4.68
4.80
4.47
4.70
4.54
1,193,804
Feb 26, 2026
4.45
4.60
4.43
4.60
4.45
264,773
Feb 25, 2026
4.47
4.47
4.41
4.45
4.30
50,376
Feb 24, 2026
4.50
4.60
4.40
4.40
4.25
43,758
Feb 23, 2026
4.66
4.70
4.44
4.44
4.29
181,408
Feb 20, 2026
4.50
4.70
4.50
4.60
4.45
134,494
Feb 19, 2026
4.28
4.47
4.27
4.43
4.28
447,072
Feb 18, 2026
4.10
4.28
4.09
4.24
4.10
807,113
Feb 17, 2026
4.08
4.09
4.04
4.09
3.95
58,106
Feb 16, 2026
4.00
4.06
4.00
4.00
3.87
11,545
Feb 13, 2026
4.00
4.05
3.88
4.05
3.92
161,661
Feb 12, 2026
4.00
4.05
3.95
4.00
3.87
44,802
Feb 11, 2026
4.02
4.08
3.85
3.97
3.84
259,473
Feb 10, 2026
4.06
4.11
4.01
4.06
3.93
336,882
Feb 9, 2026
4.00
4.04
3.94
4.03
3.90
175,262
Feb 6, 2026
3.96
4.08
3.95
4.00
3.87
102,994
Feb 5, 2026
4.00
4.02
3.96
3.96
3.83
294,521
Feb 4, 2026
4.01
4.08
4.00
4.08
3.94
380,803
Feb 3, 2026
4.00
4.05
3.99
4.00
3.87
258,905
Jan 30, 2026
3.90
3.99
3.90
3.95
3.82
244,181
Jan 29, 2026
3.77
3.98
3.76
3.91
3.78
211,627
Jan 28, 2026
3.74
3.79
3.74
3.77
3.65
45,167
Jan 27, 2026
3.81
3.88
3.75
3.80
3.67
253,171
Jan 26, 2026
3.61
3.90
3.61
3.80
3.67
442,267
Jan 23, 2026
3.73
3.75
3.60
3.75
3.63
333,646
Jan 22, 2026
3.66
3.95
3.66
3.73
3.61
263,567
Jan 21, 2026
3.74
3.82
3.66
3.75
3.63
265,259
Jan 20, 2026
3.73
3.78
3.71
3.78
3.65
723,495
Jan 19, 2026
3.54
3.74
3.54
3.72
3.60
118,017
Jan 16, 2026
3.78
3.78
3.52
3.59
3.47
6,640,909
Jan 15, 2026
3.51
3.75
3.51
3.72
3.60
1,210,010
Jan 14, 2026
3.51
3.75
3.51
3.58
3.46
303,792
Jan 13, 2026
3.54
3.60
3.41
3.54
3.42
207,585
Jan 12, 2026
3.67
3.67
3.55
3.62
3.50
161,771
Jan 9, 2026
3.64
3.65
3.61
3.63
3.51
136,636
Jan 8, 2026
3.70
3.77
3.65
3.65
3.53
11,082
Jan 7, 2026
3.61
3.90
3.58
3.66
3.54
249,877
Jan 6, 2026
3.63
3.65
3.47
3.61
3.49
81,932
Jan 5, 2026
3.59
3.68
3.56
3.56
3.44
67,931
Jan 2, 2026
3.76
3.77
3.47
3.47
3.35
90,405
Dec 31, 2025
3.50
3.76
3.50
3.76
3.64
31,366
Dec 30, 2025
3.54
3.72
3.50
3.63
3.51
502,820
Dec 29, 2025
3.50
3.53
3.45
3.53
3.41
180,943
Dec 26, 2025
3.55
3.56
3.45
3.50
3.38
206,976
Dec 24, 2025
3.55
3.70
3.49
3.51
3.39
557,176
Dec 23, 2025
3.50
3.52
3.44
3.49
3.37
281,218
Dec 22, 2025
3.44
3.53
3.44
3.47
3.35
1,402,606
Dec 19, 2025
3.45
3.51
3.42
3.51
3.39
1,248,487
Dec 18, 2025
3.48
3.51
3.44
3.44
3.33
494,338
Dec 17, 2025
3.41
3.60
3.40
3.58
3.46
90,512
Dec 16, 2025
3.48
3.48
3.38
3.40
3.29
192,062
Dec 15, 2025
3.60
3.64
3.41
3.48
3.36
121,728
Dec 11, 2025
3.48
3.61
3.43
3.50
3.38
47,550
Dec 10, 2025
3.44
3.49
3.43
3.47
3.35
75,382
Dec 9, 2025
3.51
3.52
3.44
3.44
3.33
15,843
Dec 8, 2025
3.50
3.51
3.47
3.51
3.39
22,573
Dec 5, 2025
3.48
3.52
3.48
3.52
3.40
41,091
Dec 4, 2025
3.46
3.53
3.38
3.38
3.27
80,116
Dec 3, 2025
3.45
3.47
3.45
3.47
3.35
5,592
Dec 2, 2025
3.51
3.53
3.46
3.46
3.35
27,289
Dec 1, 2025
3.46
3.55
3.46
3.50
3.38
386,967
Nov 28, 2025
3.43
3.46
3.43
3.45
3.34
8,053
Nov 27, 2025
3.48
3.50
3.41
3.50
3.38
51,733
Nov 26, 2025
3.31
3.47
3.30
3.41
3.30
202,463
Nov 25, 2025
3.31
3.37
3.30
3.31
3.20
213,633
Nov 24, 2025
3.38
3.39
3.32
3.34
3.23
24,305
Nov 21, 2025
3.51
3.51
3.36
3.43
3.32
50,528
Nov 20, 2025
3.44
3.52
3.43
3.50
3.38
231,443
Nov 19, 2025
3.29
3.52
3.29
3.52
3.40
48,775
Nov 18, 2025
3.30
3.32
3.28
3.29
3.18
827,140
Nov 14, 2025
3.38
3.41
3.34
3.34
3.23
68,143
Nov 13, 2025
3.35
3.47
3.35
3.37
3.26
308,262
Nov 12, 2025
3.46
3.50
3.40
3.40
3.29
73,352
Nov 11, 2025
3.41
3.47
3.38
3.40
3.29
1,215,771
Nov 10, 2025
3.45
3.45
3.41
3.42
3.31
132,021
Nov 7, 2025
3.50
3.51
3.41
3.44
3.33
37,214
Nov 6, 2025
3.54
3.54
3.41
3.48
3.36
98,412
