Aluar Aluminio Argentino S.A.I.C. (BCBA:ALUA)
Argentina
· Delayed Price · Currency is ARS 851.50
+53.00 (6.64%)
At close: Mar 6, 2026
BCBA:ALUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 802.00 | 855.50 | 802.00 | 851.50 | 851.50 | 6.64% | 1,562,873 |
| Mar 5, 2026 | 750.00 | 800.00 | 730.00 | 798.50 | 798.50 | 8.12% | 1,193,767 |
| Mar 4, 2026 | 715.00 | 741.00 | 708.00 | 738.50 | 738.50 | 3.94% | 1,341,773 |
| Mar 3, 2026 | 753.00 | 753.00 | 703.00 | 710.50 | 710.50 | -5.89% | 1,330,011 |
| Mar 2, 2026 | 812.00 | 812.00 | 747.00 | 755.00 | 755.00 | -6.96% | 1,844,841 |
| Feb 27, 2026 | 830.00 | 831.50 | 785.00 | 811.50 | 811.50 | -1.70% | 511,681 |
| Feb 26, 2026 | 820.00 | 837.00 | 818.00 | 825.50 | 825.50 | 0.67% | 853,273 |
| Feb 25, 2026 | 797.00 | 820.00 | 790.00 | 820.00 | 820.00 | 3.08% | 1,680,616 |
| Feb 24, 2026 | 833.00 | 833.50 | 772.50 | 795.50 | 795.50 | -4.62% | 3,667,235 |
| Feb 23, 2026 | 885.00 | 889.00 | 830.00 | 834.00 | 834.00 | -6.61% | 2,677,158 |
| Feb 20, 2026 | 900.00 | 930.00 | 892.00 | 893.00 | 893.00 | -2.72% | 2,280,078 |
| Feb 19, 2026 | 945.00 | 945.00 | 890.00 | 918.00 | 918.00 | -2.86% | 2,346,942 |
| Feb 18, 2026 | 975.00 | 999.00 | 930.00 | 945.00 | 945.00 | -4.59% | 1,268,033 |
| Feb 13, 2026 | 960.00 | 995.00 | 950.00 | 990.50 | 990.50 | 2.86% | 493,286 |
| Feb 12, 2026 | 1,000.00 | 1,013.00 | 953.00 | 963.00 | 963.00 | -3.36% | 746,341 |
| Feb 11, 2026 | 982.00 | 998.00 | 973.00 | 996.50 | 996.50 | 1.53% | 396,789 |
| Feb 10, 2026 | 982.50 | 990.00 | 952.50 | 981.50 | 981.50 | -0.20% | 842,582 |
| Feb 9, 2026 | 1,030.00 | 1,031.00 | 976.00 | 983.50 | 983.50 | -3.29% | 622,025 |
| Feb 6, 2026 | 990.00 | 1,030.00 | 980.00 | 1,017.00 | 1,017.00 | 3.88% | 792,472 |
| Feb 5, 2026 | 977.00 | 991.00 | 950.00 | 979.00 | 979.00 | 0.36% | 1,075,743 |
| Feb 4, 2026 | 980.00 | 998.00 | 970.00 | 975.50 | 975.50 | -1.37% | 506,892 |
| Feb 3, 2026 | 1,025.00 | 1,030.00 | 973.00 | 989.00 | 989.00 | -3.23% | 1,052,176 |
| Feb 2, 2026 | 1,045.00 | 1,060.00 | 1,006.00 | 1,022.00 | 1,022.00 | -2.20% | 512,098 |
| Jan 30, 2026 | 1,049.00 | 1,064.00 | 1,018.00 | 1,045.00 | 1,045.00 | -0.10% | 954,610 |
| Jan 29, 2026 | 1,032.00 | 1,052.00 | 1,012.00 | 1,046.00 | 1,046.00 | 1.45% | 1,775,862 |
| Jan 28, 2026 | 1,045.00 | 1,060.00 | 1,014.00 | 1,031.00 | 1,031.00 | -0.48% | 1,263,897 |
| Jan 27, 2026 | 1,095.00 | 1,095.00 | 1,030.00 | 1,036.00 | 1,036.00 | -4.07% | 1,841,810 |
| Jan 26, 2026 | 1,070.00 | 1,098.00 | 1,040.00 | 1,080.00 | 1,080.00 | 0.37% | 1,746,615 |
| Jan 23, 2026 | 1,055.00 | 1,079.00 | 1,035.00 | 1,076.00 | 1,076.00 | 1.89% | 1,313,919 |
| Jan 22, 2026 | 1,030.00 | 1,060.00 | 1,028.00 | 1,056.00 | 1,056.00 | 2.72% | 1,419,265 |
| Jan 21, 2026 | 998.00 | 1,030.00 | 986.00 | 1,028.00 | 1,028.00 | 2.95% | 1,361,169 |
| Jan 20, 2026 | 987.00 | 1,004.00 | 956.00 | 998.50 | 998.50 | 0.05% | 538,856 |
| Jan 19, 2026 | 992.00 | 1,002.00 | 976.00 | 998.00 | 998.00 | 0.81% | 758,266 |
| Jan 16, 2026 | 993.50 | 993.50 | 962.00 | 990.00 | 990.00 | 1.54% | 633,831 |
| Jan 15, 2026 | 955.00 | 979.00 | 940.00 | 975.00 | 975.00 | 1.56% | 724,743 |
| Jan 14, 2026 | 975.00 | 992.00 | 936.00 | 960.00 | 960.00 | -0.93% | 1,430,012 |
| Jan 13, 2026 | 1,009.00 | 1,009.00 | 966.00 | 969.00 | 969.00 | -2.61% | 864,775 |
| Jan 12, 2026 | 1,007.00 | 1,022.00 | 986.00 | 995.00 | 995.00 | -1.00% | 543,453 |
| Jan 9, 2026 | 977.00 | 1,010.00 | 977.00 | 1,005.00 | 1,005.00 | 3.08% | 1,132,541 |
| Jan 8, 2026 | 1,020.00 | 1,026.00 | 970.00 | 975.00 | 975.00 | -2.60% | 1,110,091 |
| Jan 7, 2026 | 1,010.00 | 1,045.00 | 986.00 | 1,001.00 | 1,001.00 | -2.91% | 1,278,146 |
| Jan 6, 2026 | 1,050.00 | 1,050.00 | 1,004.00 | 1,031.00 | 1,031.00 | 0.88% | 969,873 |
| Jan 5, 2026 | 1,007.00 | 1,038.00 | 974.00 | 1,022.00 | 1,022.00 | 1.79% | 1,335,558 |
| Jan 2, 2026 | 1,000.00 | 1,009.00 | 975.00 | 1,004.00 | 1,004.00 | 1.06% | 389,428 |
| Dec 30, 2025 | 980.00 | 1,010.00 | 975.00 | 993.50 | 993.50 | 1.90% | 616,404 |
| Dec 29, 2025 | 1,014.00 | 1,020.00 | 959.00 | 975.00 | 975.00 | -3.18% | 695,579 |
| Dec 26, 2025 | 1,015.00 | 1,020.00 | 985.00 | 1,007.00 | 1,007.00 | 0.60% | 556,661 |
| Dec 24, 2025 | 997.50 | 1,009.00 | 925.00 | 1,001.00 | 1,001.00 | -0.40% | 596,061 |
| Dec 23, 2025 | 1,045.00 | 1,045.00 | 997.00 | 1,005.00 | 1,005.00 | -3.92% | 1,938,846 |
| Dec 22, 2025 | 1,081.00 | 1,105.00 | 1,038.00 | 1,046.00 | 1,046.00 | -3.24% | 1,202,229 |
| Dec 19, 2025 | 1,105.00 | 1,105.00 | 1,055.00 | 1,081.00 | 1,081.00 | -1.73% | 1,101,141 |
| Dec 18, 2025 | 1,079.00 | 1,104.00 | 1,050.00 | 1,100.00 | 1,100.00 | 3.09% | 1,377,327 |
| Dec 17, 2025 | 1,030.00 | 1,072.00 | 1,030.00 | 1,067.00 | 1,067.00 | 3.59% | 1,710,923 |
| Dec 16, 2025 | 945.00 | 1,033.00 | 945.00 | 1,030.00 | 1,030.00 | 7.80% | 2,871,998 |
| Dec 15, 2025 | 970.00 | 970.00 | 939.00 | 955.50 | 955.50 | -0.05% | 668,663 |
| Dec 12, 2025 | 936.50 | 963.00 | 905.00 | 956.00 | 956.00 | 2.08% | 2,234,375 |
| Dec 11, 2025 | 996.00 | 1,000.00 | 928.00 | 936.50 | 936.50 | -5.69% | 2,728,279 |
| Dec 10, 2025 | 1,030.00 | 1,039.00 | 989.00 | 993.00 | 993.00 | -3.50% | 1,290,734 |
| Dec 9, 2025 | 1,067.00 | 1,070.00 | 1,024.00 | 1,029.00 | 1,029.00 | -3.38% | 322,605 |
| Dec 5, 2025 | 1,069.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,065.00 | -0.28% | 658,600 |
| Dec 4, 2025 | 1,079.00 | 1,091.00 | 1,050.00 | 1,068.00 | 1,068.00 | -0.37% | 710,865 |
| Dec 3, 2025 | 1,085.00 | 1,092.00 | 1,055.00 | 1,072.00 | 1,072.00 | -0.37% | 557,716 |
| Dec 2, 2025 | 1,090.00 | 1,110.00 | 1,069.00 | 1,076.00 | 1,076.00 | -1.19% | 1,192,814 |
| Dec 1, 2025 | 1,051.00 | 1,094.00 | 1,043.00 | 1,089.00 | 1,089.00 | 3.71% | 1,430,505 |
| Nov 28, 2025 | 1,049.00 | 1,059.00 | 1,033.00 | 1,050.00 | 1,050.00 | 1.45% | 668,622 |
| Nov 27, 2025 | 1,002.00 | 1,040.00 | 1,001.00 | 1,035.00 | 1,035.00 | 2.17% | 591,229 |
| Nov 26, 2025 | 1,024.00 | 1,024.00 | 983.00 | 1,013.00 | 1,013.00 | 0.70% | 1,072,623 |
| Nov 25, 2025 | 999.00 | 1,023.00 | 981.00 | 1,006.00 | 1,006.00 | -0.40% | 686,656 |
| Nov 21, 2025 | 1,020.00 | 1,045.00 | 980.00 | 1,010.00 | 1,010.00 | -1.75% | 271,816 |
| Nov 20, 2025 | 1,035.00 | 1,080.00 | 1,001.00 | 1,028.00 | 1,028.00 | -2.00% | 1,430,778 |
| Nov 19, 2025 | 1,074.00 | 1,100.00 | 1,016.00 | 1,049.00 | 1,049.00 | -1.41% | 1,203,209 |
| Nov 18, 2025 | 1,070.00 | 1,075.00 | 1,010.00 | 1,064.00 | 1,064.00 | -1.30% | 1,552,086 |
| Nov 17, 2025 | 1,120.00 | 1,168.00 | 1,061.00 | 1,078.00 | 1,078.00 | -3.84% | 2,566,481 |
| Nov 14, 2025 | 1,010.00 | 1,136.00 | 1,000.00 | 1,121.00 | 1,121.00 | 13.40% | 4,664,791 |
| Nov 13, 2025 | 1,075.00 | 1,100.00 | 982.50 | 988.50 | 988.50 | -8.30% | 3,857,906 |
| Nov 12, 2025 | 1,124.00 | 1,166.00 | 1,070.00 | 1,078.00 | 1,078.00 | -4.09% | 1,611,010 |
| Nov 11, 2025 | 1,090.00 | 1,170.00 | 1,071.00 | 1,124.00 | 1,124.00 | 2.37% | 3,240,782 |
| Nov 10, 2025 | 991.00 | 1,100.00 | 991.00 | 1,098.00 | 1,098.00 | 11.53% | 4,117,977 |
| Nov 7, 2025 | 965.00 | 992.00 | 908.00 | 984.50 | 984.50 | 1.92% | 1,267,096 |
| Nov 6, 2025 | 978.00 | 990.00 | 946.00 | 966.00 | 966.00 | -1.08% | 423,108 |
| Nov 5, 2025 | 970.00 | 993.50 | 957.00 | 976.50 | 976.50 | 0.62% | 1,144,193 |
| Nov 4, 2025 | 1,008.00 | 1,010.00 | 950.00 | 970.50 | 970.50 | -3.82% | 2,192,280 |
| Nov 3, 2025 | 990.00 | 1,029.00 | 970.00 | 1,009.00 | 1,009.00 | 2.28% | 2,400,529 |
| Oct 31, 2025 | 934.00 | 996.00 | 934.00 | 986.50 | 986.50 | 5.56% | 2,145,416 |
| Oct 30, 2025 | 936.00 | 939.00 | 890.00 | 934.50 | 934.50 | 0.32% | 1,585,375 |
| Oct 29, 2025 | 900.00 | 950.00 | 889.00 | 931.50 | 931.50 | 5.49% | 3,367,028 |
| Oct 28, 2025 | 813.00 | 945.00 | 813.00 | 883.00 | 883.00 | 8.74% | 3,090,370 |
| Oct 27, 2025 | 840.00 | 920.00 | 768.00 | 812.00 | 812.00 | 1.18% | 2,329,840 |
| Oct 24, 2025 | 802.00 | 832.00 | 757.00 | 802.50 | 802.50 | 1.13% | 1,981,750 |
| Oct 23, 2025 | 830.50 | 870.50 | 775.00 | 793.50 | 793.50 | -4.57% | 2,209,827 |
| Oct 22, 2025 | 888.00 | 915.00 | 820.00 | 831.50 | 831.50 | -5.94% | 3,231,644 |
| Oct 21, 2025 | 850.00 | 894.00 | 826.00 | 884.00 | 884.00 | 3.76% | 2,675,940 |
| Oct 20, 2025 | 796.00 | 860.00 | 786.00 | 852.00 | 852.00 | 6.97% | 2,755,063 |
| Oct 17, 2025 | 738.00 | 799.00 | 725.00 | 796.50 | 796.50 | 7.93% | 3,180,261 |
| Oct 16, 2025 | 705.00 | 739.00 | 700.00 | 738.00 | 738.00 | 4.68% | 2,423,189 |
| Oct 15, 2025 | 692.00 | 722.00 | 692.00 | 705.00 | 705.00 | 1.88% | 1,439,312 |
| Oct 14, 2025 | 693.50 | 729.50 | 680.00 | 692.00 | 692.00 | -0.07% | 1,669,108 |
| Oct 13, 2025 | 705.00 | 714.00 | 682.00 | 692.50 | 692.50 | -3.55% | 1,171,715 |
| Oct 9, 2025 | 703.50 | 745.00 | 703.50 | 718.00 | 718.00 | -0.14% | 1,300,312 |
| Oct 8, 2025 | 710.00 | 742.00 | 698.00 | 719.00 | 719.00 | 2.93% | 2,645,909 |