Skip to main content
A3 Mercados S.A. (BCBA:A3)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,795.00
+5.00 (0.18%)
At close: Mar 5, 2026

A3 Mercados Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,745.002,850.002,745.002,780.002,780.00-0.36%67,683
Mar 4, 20262,790.002,790.002,720.002,790.002,790.001.45%120,088
Mar 3, 20262,700.002,760.002,625.002,750.002,750.000.18%77,805
Mar 2, 20262,755.002,850.002,705.002,745.002,745.00-2.66%282,337
Feb 27, 20262,885.002,950.002,780.002,820.002,820.00-3.75%153,240
Feb 26, 20263,025.003,040.002,920.002,930.002,930.00-3.46%91,842
Feb 25, 20263,000.003,050.002,930.003,035.003,035.001.68%57,292
Feb 24, 20262,920.002,990.002,875.002,985.002,985.002.23%53,467
Feb 23, 20262,975.002,975.002,860.002,920.002,920.00-1.85%116,748
Feb 20, 20262,975.002,990.002,900.002,975.002,975.001.54%227,767
Feb 19, 20262,930.002,990.002,865.002,930.002,930.00-0.85%124,003
Feb 18, 20263,000.003,045.002,860.002,955.002,955.00-2.31%144,625
Feb 13, 20263,010.003,075.003,010.003,025.003,025.00-0.98%50,766
Feb 12, 20263,200.003,275.003,010.003,055.003,055.00-5.27%113,091
Feb 11, 20263,250.003,305.003,220.003,225.003,225.00-2.57%60,880
Feb 10, 20263,250.003,450.003,190.003,310.003,310.001.07%86,863
Feb 9, 20263,285.003,330.003,225.003,275.003,275.00-1.95%55,515
Feb 6, 20263,175.003,345.003,175.003,340.003,340.004.21%94,731
Feb 5, 20263,180.003,275.003,180.003,205.003,205.00-0.31%62,217
Feb 4, 20263,200.003,250.003,170.003,215.003,215.00-0.16%39,734
Feb 3, 20263,225.003,350.003,200.003,220.003,220.00-1.83%82,622
Feb 2, 20263,355.003,390.003,265.003,280.003,280.00-2.67%57,110
Jan 30, 20263,480.003,480.003,350.003,370.003,370.00-1.46%89,269
Jan 29, 20263,480.003,480.003,390.003,420.003,420.00-0.87%106,256
Jan 28, 20263,405.003,510.003,330.003,450.003,450.001.17%107,355
Jan 27, 20263,380.003,460.003,365.003,410.003,410.001.04%86,404
Jan 26, 20263,380.003,390.003,290.003,375.003,375.000.90%81,579
Jan 23, 20263,275.003,370.003,255.003,345.003,345.001.52%107,179
Jan 22, 20263,240.003,335.003,220.003,295.003,295.000.92%170,120
Jan 21, 20263,220.003,295.003,170.003,265.003,265.000.31%81,120
Jan 20, 20263,270.003,310.003,215.003,255.003,255.00-0.91%92,975
Jan 19, 20263,290.003,325.003,200.003,285.003,285.00-0.15%39,767
Jan 16, 20263,185.003,300.003,180.003,290.003,290.001.08%50,158
Jan 15, 20263,200.003,305.003,175.003,255.003,255.000.93%107,856
Jan 14, 20263,220.003,280.003,210.003,225.003,225.000.47%99,050
Jan 13, 20263,210.003,260.003,200.003,210.003,210.00-0.93%92,738
Jan 12, 20263,290.003,290.003,200.003,240.003,240.00-39,595
Jan 9, 20263,150.003,295.003,095.003,240.003,240.000.78%75,729
Jan 8, 20263,295.003,295.003,195.003,215.003,215.00-1.38%66,628
Jan 7, 20263,270.003,310.003,220.003,260.003,260.00-1.21%111,185
Jan 6, 20263,295.003,325.003,230.003,300.003,300.001.07%194,493
Jan 5, 20263,210.003,290.003,170.003,265.003,265.001.71%182,877
Jan 2, 20263,210.003,330.003,160.003,210.003,210.00-1.23%49,342
Dec 30, 20253,300.003,300.003,175.003,250.003,250.000.62%103,609
Dec 29, 20253,240.003,330.003,100.003,230.003,230.000.16%194,197
Dec 26, 20253,295.003,480.003,175.003,225.003,225.00-0.77%288,130
Dec 24, 20253,175.003,270.003,130.003,250.003,250.003.83%26,849
Dec 23, 20253,125.003,170.003,070.003,130.003,130.001.46%133,071
Dec 22, 20253,095.003,140.003,055.003,085.003,085.00-0.80%582,418
Dec 19, 20253,205.003,295.003,100.003,110.003,110.00-2.81%190,793
Dec 18, 20253,300.003,305.003,175.003,200.003,200.00-2.29%122,263
Dec 17, 20253,270.003,315.003,255.003,275.003,275.00-1.50%82,852
Dec 16, 20253,420.003,500.003,285.003,325.003,325.00-2.92%106,663
Dec 15, 20253,500.003,500.003,390.003,425.003,425.00-0.87%188,445
Dec 12, 20253,425.003,490.003,380.003,455.003,455.001.62%188,699
Dec 11, 20253,380.003,485.003,300.003,400.003,400.000.59%290,900
Dec 10, 20253,395.003,465.003,305.003,380.003,380.001.65%150,445
Dec 9, 20253,360.003,400.003,290.003,325.003,325.001.22%90,471
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