Aluar Aluminio Argentino S.A.I.C. (BCBA:ALUA)
Argentina
· Delayed Price · Currency is ARS 1,065.00
-3.00 (-0.28%)
At close: Dec 5, 2025
BCBA:ALUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 736.50 | 740.50 | 695.00 | 698.50 | 698.50 | -5.16% | 1,339,592 |
| Oct 6, 2025 | 755.00 | 765.00 | 733.00 | 736.50 | 736.50 | -2.96% | 605,688 |
| Oct 3, 2025 | 753.00 | 760.00 | 732.00 | 759.00 | 759.00 | 0.73% | 747,483 |
| Oct 2, 2025 | 731.00 | 758.50 | 716.00 | 753.50 | 753.50 | 3.01% | 1,687,372 |
| Oct 1, 2025 | 692.00 | 734.00 | 691.00 | 731.50 | 731.50 | 5.10% | 2,006,014 |
| Sep 30, 2025 | 691.00 | 710.00 | 678.00 | 696.00 | 696.00 | 1.02% | 813,230 |
| Sep 29, 2025 | 661.50 | 696.00 | 650.00 | 689.00 | 689.00 | 4.00% | 842,020 |
| Sep 26, 2025 | 648.00 | 664.00 | 635.50 | 662.50 | 662.50 | 2.71% | 701,449 |
| Sep 25, 2025 | 662.00 | 667.00 | 643.00 | 645.00 | 645.00 | -2.64% | 614,702 |
| Sep 24, 2025 | 658.00 | 667.00 | 638.50 | 662.50 | 662.50 | 3.60% | 1,356,954 |
| Sep 23, 2025 | 641.00 | 664.50 | 611.00 | 639.50 | 639.50 | -0.54% | 932,907 |
| Sep 22, 2025 | 655.00 | 675.00 | 629.00 | 643.00 | 643.00 | -1.53% | 1,600,435 |
| Sep 19, 2025 | 645.00 | 659.50 | 616.00 | 653.00 | 653.00 | -0.99% | 1,155,176 |
| Sep 18, 2025 | 689.00 | 700.00 | 633.00 | 659.50 | 659.50 | -4.28% | 1,217,470 |
| Sep 17, 2025 | 686.00 | 696.00 | 686.00 | 689.00 | 689.00 | 0.66% | 432,831 |
| Sep 16, 2025 | 668.00 | 686.00 | 660.50 | 684.50 | 684.50 | 2.62% | 470,473 |
| Sep 15, 2025 | 680.00 | 691.00 | 645.50 | 667.00 | 667.00 | 0.15% | 821,401 |
| Sep 12, 2025 | 686.00 | 702.00 | 660.00 | 666.00 | 666.00 | -2.35% | 420,245 |
| Sep 11, 2025 | 702.00 | 713.00 | 676.00 | 682.00 | 682.00 | -2.85% | 1,443,179 |
| Sep 10, 2025 | 700.00 | 716.50 | 691.50 | 702.00 | 702.00 | 1.15% | 641,358 |
| Sep 9, 2025 | 700.00 | 713.00 | 678.50 | 694.00 | 694.00 | -0.36% | 1,218,198 |
| Sep 8, 2025 | 670.00 | 705.00 | 600.00 | 696.50 | 696.50 | 1.53% | 1,572,445 |
| Sep 5, 2025 | 680.00 | 696.00 | 664.00 | 686.00 | 686.00 | -1.44% | 2,029,668 |
| Sep 4, 2025 | 710.00 | 717.00 | 685.00 | 696.00 | 696.00 | -0.57% | 949,287 |
| Sep 3, 2025 | 735.00 | 742.00 | 694.00 | 700.00 | 700.00 | -5.15% | 993,075 |
| Sep 2, 2025 | 751.00 | 754.00 | 716.00 | 738.00 | 738.00 | -1.47% | 1,406,360 |
| Sep 1, 2025 | 710.00 | 752.00 | 708.00 | 749.00 | 749.00 | 3.60% | 1,618,353 |
| Aug 29, 2025 | 700.00 | 727.00 | 676.00 | 723.00 | 723.00 | 3.73% | 938,838 |
| Aug 28, 2025 | 737.00 | 744.00 | 693.00 | 697.00 | 697.00 | -5.43% | 995,993 |
| Aug 27, 2025 | 725.00 | 745.00 | 715.00 | 737.00 | 737.00 | 1.66% | 1,289,365 |
| Aug 26, 2025 | 700.00 | 734.00 | 700.00 | 725.00 | 725.00 | 1.83% | 813,995 |
| Aug 25, 2025 | 693.00 | 715.00 | 675.00 | 712.00 | 712.00 | 2.89% | 1,094,932 |
| Aug 22, 2025 | 677.00 | 693.00 | 674.00 | 692.00 | 692.00 | 2.06% | 785,539 |
| Aug 21, 2025 | 680.00 | 685.00 | 672.00 | 678.00 | 678.00 | -0.15% | 796,207 |
| Aug 20, 2025 | 676.00 | 695.00 | 665.00 | 679.00 | 679.00 | -0.59% | 1,337,277 |
| Aug 19, 2025 | 691.00 | 713.00 | 678.00 | 683.00 | 683.00 | -3.39% | 714,926 |
| Aug 18, 2025 | 693.00 | 713.00 | 693.00 | 707.00 | 707.00 | -0.14% | 845,968 |
| Aug 14, 2025 | 715.00 | 725.00 | 692.00 | 708.00 | 708.00 | -0.84% | 895,445 |
| Aug 13, 2025 | 726.00 | 730.00 | 704.00 | 714.00 | 714.00 | -1.38% | 593,634 |
| Aug 12, 2025 | 709.00 | 731.00 | 709.00 | 724.00 | 724.00 | 1.40% | 591,859 |
| Aug 11, 2025 | 731.00 | 731.00 | 711.00 | 714.00 | 714.00 | -2.19% | 546,420 |
| Aug 8, 2025 | 731.00 | 735.00 | 708.00 | 730.00 | 730.00 | 0.41% | 523,543 |
| Aug 7, 2025 | 725.00 | 734.00 | 709.00 | 727.00 | 727.00 | 0.28% | 1,249,524 |
| Aug 6, 2025 | 725.00 | 743.00 | 710.00 | 725.00 | 725.00 | - | 2,383,759 |
| Aug 5, 2025 | 748.00 | 753.00 | 715.00 | 725.00 | 725.00 | -2.68% | 1,455,250 |
| Aug 4, 2025 | 783.00 | 783.00 | 743.00 | 745.00 | 745.00 | -3.75% | 621,780 |
| Aug 1, 2025 | 770.00 | 790.00 | 764.00 | 774.00 | 774.00 | -1.65% | 798,500 |
| Jul 31, 2025 | 750.00 | 789.00 | 740.00 | 787.00 | 787.00 | 4.93% | 1,594,256 |
| Jul 30, 2025 | 723.00 | 752.00 | 715.00 | 750.00 | 750.00 | 3.88% | 1,584,309 |
| Jul 29, 2025 | 709.00 | 724.00 | 706.00 | 722.00 | 722.00 | 1.98% | 1,195,686 |
| Jul 28, 2025 | 715.00 | 719.00 | 701.00 | 708.00 | 708.00 | -0.42% | 1,171,941 |
| Jul 25, 2025 | 692.00 | 715.00 | 690.00 | 711.00 | 711.00 | 2.75% | 969,126 |
| Jul 24, 2025 | 689.00 | 698.00 | 660.00 | 692.00 | 692.00 | 0.14% | 377,696 |
| Jul 23, 2025 | 690.00 | 695.00 | 682.00 | 691.00 | 691.00 | 0.29% | 911,487 |
| Jul 22, 2025 | 708.00 | 715.00 | 680.00 | 689.00 | 689.00 | -2.68% | 627,483 |
| Jul 21, 2025 | 711.00 | 735.00 | 705.00 | 708.00 | 708.00 | -2.07% | 548,405 |
| Jul 18, 2025 | 702.00 | 726.00 | 686.00 | 723.00 | 723.00 | 3.43% | 567,030 |
| Jul 17, 2025 | 708.00 | 715.00 | 696.00 | 699.00 | 699.00 | -0.99% | 858,480 |
| Jul 16, 2025 | 725.00 | 725.00 | 694.00 | 706.00 | 706.00 | -1.53% | 500,085 |