Skip to main content
A3 Mercados S.A. (BCBA:A3)
Argentina flag Argentina · Delayed Price · Currency is ARS
3,285.00
+50.00 (1.55%)
At close: Dec 5, 2025

A3 Mercados Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,240.003,340.003,240.003,285.003,285.001.55%113,334
Dec 4, 20253,275.003,385.003,205.003,235.003,235.000.94%236,089
Dec 3, 20253,155.003,260.003,005.003,205.003,205.000.47%767,138
Dec 2, 20253,380.003,380.002,900.003,190.003,190.00-2.00%585,577
Dec 1, 20253,300.003,415.003,200.003,255.003,255.00-1.36%145,219
Nov 28, 20253,255.003,370.003,250.003,300.003,300.00-0.15%402,750
Nov 27, 20253,385.003,390.003,275.003,305.003,305.000.30%184,863
Nov 26, 20253,300.003,445.003,215.003,295.003,295.000.61%308,372
Nov 25, 20253,365.003,365.003,225.003,275.003,275.00-0.91%124,316
Nov 21, 20253,420.003,420.003,205.003,305.003,305.00-3.08%3,225
Nov 20, 20253,400.003,450.003,300.003,410.003,410.000.74%79,273
Nov 19, 20253,415.003,480.003,300.003,385.003,385.00-0.59%37,159
Nov 18, 20253,500.003,500.003,275.003,405.003,405.00-2.16%80,767
Nov 17, 20253,515.003,855.003,440.003,480.003,480.00-3.20%129,913
Nov 14, 20253,725.003,725.003,450.003,595.003,595.00-231,181
Nov 13, 20253,735.003,735.003,560.003,595.003,595.00-0.28%172,887
Nov 12, 20253,700.003,700.003,520.003,605.003,605.00-0.14%240,942
Nov 11, 20253,535.003,690.003,455.003,610.003,610.001.55%244,042
Nov 10, 20253,375.003,650.003,345.003,555.003,555.003.49%257,246
Nov 7, 20253,370.003,585.003,310.003,435.003,435.000.44%114,207
Nov 6, 20253,350.003,590.003,280.003,420.003,420.005.88%109,186
Nov 5, 20252,995.003,300.002,955.003,230.003,230.004.19%398,199
Nov 4, 20253,180.003,750.003,055.003,100.003,100.00-3.13%137,990
Nov 3, 20253,190.003,300.003,150.003,200.003,200.000.47%160,134
Oct 31, 20253,095.003,225.003,080.003,185.003,185.00-0.78%197,355
Oct 30, 20253,200.003,250.003,140.003,210.003,095.750.31%195,277
Oct 29, 20253,110.003,290.003,060.003,200.003,086.113.23%238,004
Oct 28, 20252,910.003,300.002,910.003,100.002,989.676.90%101,301
Oct 27, 20252,735.003,095.002,735.002,900.002,796.788.01%171,330
Oct 24, 20252,640.002,705.002,640.002,685.002,589.443.07%112,812
Oct 23, 20252,490.002,615.002,490.002,605.002,512.283.37%76,128
Oct 22, 20252,560.002,570.002,440.002,520.002,430.310.80%64,771
Oct 21, 20252,505.002,560.002,380.002,500.002,411.02-1.77%162,788
Oct 20, 20252,515.002,620.002,505.002,545.002,454.42-0.20%39,876
Oct 17, 20252,490.002,600.002,470.002,550.002,459.241.39%56,858
Oct 16, 20252,505.002,600.002,480.002,515.002,425.49-1.76%32,159
Oct 15, 20252,585.002,630.002,540.002,560.002,468.892.61%82,521
Oct 14, 20252,580.002,650.002,430.002,495.002,406.20-4.04%131,012
Oct 13, 20252,645.002,650.002,455.002,600.002,507.46-0.95%71,324
Oct 9, 20252,455.002,650.002,415.002,625.002,531.577.80%137,433
Oct 8, 20252,460.002,550.002,405.002,435.002,348.33-1.22%27,693
Oct 7, 20252,540.002,575.002,455.002,465.002,377.27-2.57%46,406
Oct 6, 20252,500.002,550.002,460.002,530.002,439.950.80%102,361
Oct 3, 20252,405.002,530.002,400.002,510.002,420.675.02%64,184
Oct 2, 20252,460.002,460.002,325.002,390.002,304.940.42%38,688
Oct 1, 20252,315.002,410.002,300.002,380.002,295.29-34,189
Sep 30, 20252,470.002,505.002,350.002,380.002,295.29-3.25%77,135
Sep 29, 20252,500.002,590.002,185.002,460.002,372.45-2.77%54,076
Sep 26, 20252,340.002,545.002,340.002,530.002,439.957.20%126,052
Sep 25, 20252,335.002,380.002,335.002,360.002,276.001.94%207,889
Sep 24, 20252,270.002,385.002,270.002,315.002,232.61-0.22%106,685
Sep 23, 20252,335.002,350.002,275.002,320.002,237.431.98%310,761
Sep 22, 20252,130.002,300.002,130.002,275.002,194.037.31%183,135
Sep 19, 20252,085.002,130.002,035.002,120.002,044.550.47%202,826
Sep 18, 20252,290.002,290.002,070.002,110.002,034.90-5.80%59,393
Sep 17, 20252,215.002,260.002,210.002,240.002,160.28-98,619
Sep 16, 20252,300.002,310.002,220.002,240.002,160.28-1.97%480,028
Sep 15, 20252,300.002,395.002,240.002,285.002,203.67-1.93%48,783
Sep 12, 20252,380.002,450.002,325.002,330.002,247.07-2.71%66,271
Sep 11, 20252,350.002,425.002,350.002,395.002,309.763.01%180,654
Sep 10, 20252,260.002,350.002,260.002,325.002,242.251.53%58,803
Sep 9, 20252,205.002,320.002,205.002,290.002,208.503.62%207,172
Sep 8, 20252,195.002,275.002,100.002,210.002,131.34-3.07%45,133
Sep 5, 20252,210.002,350.002,210.002,280.002,198.850.88%59,508
Sep 4, 20252,200.002,300.002,200.002,260.002,179.561.35%47,575
Sep 3, 20252,215.002,265.002,215.002,230.002,150.63-0.67%86,574
Sep 2, 20252,265.002,340.002,200.002,245.002,165.10-0.44%236,000
Sep 1, 20252,270.002,300.002,220.002,255.002,174.74-2.38%53,780
Aug 29, 20252,280.002,345.002,280.002,310.002,227.78-0.22%67,322
Aug 28, 20252,270.002,320.002,220.002,315.002,232.612.66%121,919
Aug 27, 20252,415.002,415.002,220.002,255.002,174.74-4.45%89,196
Aug 26, 20252,335.002,400.002,250.002,360.002,276.00-0.63%186,556
Aug 25, 20252,490.002,530.002,320.002,375.002,290.47-5.94%28,972
Aug 22, 20252,520.002,570.002,475.002,525.002,435.130.40%78,491
Aug 21, 20252,530.002,530.002,475.002,515.002,425.491.21%50,729
Aug 20, 20252,430.002,520.002,430.002,485.002,396.560.61%62,806
Aug 19, 20252,430.002,530.002,360.002,470.002,382.09-1.00%26,664
Aug 18, 20252,530.002,545.002,440.002,495.002,406.20-0.20%53,178
Aug 14, 20252,510.002,570.002,400.002,500.002,411.02-0.60%37,030
Aug 13, 20252,590.002,590.002,500.002,515.002,425.49-0.79%33,367
Aug 12, 20252,490.002,585.002,490.002,535.002,444.78-202,874
Aug 11, 20252,500.002,600.002,470.002,535.002,444.780.60%78,818
Aug 8, 20252,605.002,615.002,500.002,520.002,430.31-2.14%59,884
Aug 7, 20252,560.002,650.002,530.002,575.002,483.35-1.15%33,362
Aug 6, 20252,610.002,680.002,590.002,605.002,512.28-47,813
Aug 5, 20252,570.002,635.002,550.002,605.002,512.280.77%126,774
Aug 4, 20252,580.002,800.002,500.002,585.002,493.00-0.58%36,552
Aug 1, 20252,635.002,650.002,580.002,600.002,507.460.19%36,474
Jul 31, 20252,630.002,700.002,430.002,595.002,502.640.39%66,943
Jul 30, 20252,585.002,600.002,470.002,585.002,493.001.37%53,199
Jul 29, 20252,585.002,630.002,475.002,550.002,459.242.00%34,897
Jul 28, 20252,490.002,520.002,490.002,500.002,411.020.81%33,914
Jul 25, 20252,470.002,520.002,465.002,480.002,391.730.61%9,919
Jul 24, 20252,465.002,565.002,450.002,465.002,377.27-0.20%71,621
Jul 23, 20252,535.002,535.002,460.002,470.002,382.09-2.56%62,532
Jul 22, 20252,535.002,635.002,530.002,535.002,444.78-1.74%13,267
Jul 21, 20252,605.002,640.002,490.002,580.002,488.17-0.19%11,365
Jul 18, 20252,560.002,650.002,560.002,585.002,493.00-0.39%43,421
Jul 17, 20252,570.002,650.002,480.002,595.002,502.64-0.19%267,485
Jul 16, 20252,620.002,725.002,590.002,600.002,507.46-0.38%101,881