Aluar Aluminio Argentino S.A.I.C. (BCBA:ALUA)
Argentina
· Delayed Price · Currency is ARS 978.00
-22.00 (-2.20%)
Apr 28, 2026, 4:59 PM BRT
BCBA:ALUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,000.00 | 1,010.00 | 970.00 | 977.50 | 977.50 | -2.20% | 399,709 |
| Apr 27, 2026 | 994.00 | 1,007.00 | 988.00 | 999.50 | 999.50 | 0.55% | 720,000 |
| Apr 24, 2026 | 980.00 | 999.50 | 965.50 | 994.00 | 994.00 | 1.38% | 523,047 |
| Apr 23, 2026 | 965.00 | 984.00 | 950.00 | 980.50 | 980.50 | 1.87% | 686,978 |
| Apr 22, 2026 | 952.50 | 964.50 | 942.00 | 962.50 | 962.50 | 1.26% | 980,418 |
| Apr 21, 2026 | 955.00 | 969.00 | 929.00 | 950.50 | 950.50 | -0.05% | 446,200 |
| Apr 20, 2026 | 950.00 | 962.00 | 925.00 | 951.00 | 951.00 | 0.26% | 476,488 |
| Apr 17, 2026 | 949.00 | 965.00 | 930.50 | 948.50 | 948.50 | -0.05% | 523,964 |
| Apr 16, 2026 | 965.00 | 988.00 | 942.50 | 949.00 | 949.00 | -1.76% | 683,276 |
| Apr 15, 2026 | 985.00 | 1,005.00 | 949.00 | 966.00 | 966.00 | -1.48% | 572,051 |
| Apr 14, 2026 | 1,010.00 | 1,010.00 | 968.00 | 980.50 | 980.50 | -2.92% | 615,630 |
| Apr 13, 2026 | 1,004.00 | 1,020.00 | 956.00 | 1,010.00 | 1,010.00 | 1.30% | 964,721 |
| Apr 10, 2026 | 983.50 | 1,002.00 | 970.50 | 997.00 | 997.00 | 2.20% | 720,076 |
| Apr 9, 2026 | 955.00 | 978.00 | 905.50 | 975.50 | 975.50 | 3.67% | 851,359 |
| Apr 8, 2026 | 970.00 | 1,010.00 | 935.50 | 941.00 | 941.00 | -2.94% | 1,251,494 |
| Apr 7, 2026 | 1,029.00 | 1,029.00 | 966.00 | 969.50 | 969.50 | -5.69% | 1,148,364 |
| Apr 6, 2026 | 990.00 | 1,030.00 | 970.00 | 1,028.00 | 1,028.00 | 3.58% | 1,664,291 |
| Apr 1, 2026 | 935.00 | 996.00 | 901.00 | 992.50 | 992.50 | 5.92% | 1,996,233 |
| Mar 31, 2026 | 885.00 | 938.00 | 885.00 | 937.00 | 937.00 | 6.36% | 1,663,244 |
| Mar 30, 2026 | 813.50 | 885.00 | 810.00 | 881.00 | 881.00 | 8.90% | 2,463,251 |
| Mar 27, 2026 | 796.00 | 815.50 | 785.00 | 809.00 | 809.00 | 1.70% | 360,291 |
| Mar 26, 2026 | 790.00 | 807.00 | 775.00 | 795.50 | 795.50 | 1.02% | 568,730 |
| Mar 25, 2026 | 797.50 | 809.00 | 787.00 | 787.50 | 787.50 | -1.19% | 324,202 |
| Mar 23, 2026 | 795.00 | 806.00 | 791.00 | 797.00 | 797.00 | 0.50% | 49,075 |
| Mar 20, 2026 | 807.00 | 812.00 | 785.00 | 793.00 | 793.00 | -1.49% | 571,919 |
| Mar 19, 2026 | 816.00 | 816.00 | 795.00 | 805.00 | 805.00 | -0.74% | 637,414 |
| Mar 18, 2026 | 802.00 | 815.00 | 790.00 | 811.00 | 811.00 | 1.31% | 1,021,118 |
| Mar 17, 2026 | 799.00 | 815.00 | 795.00 | 800.50 | 800.50 | 0.25% | 868,087 |
| Mar 16, 2026 | 790.00 | 815.00 | 775.00 | 798.50 | 798.50 | 0.95% | 762,263 |
| Mar 13, 2026 | 842.00 | 880.00 | 787.00 | 791.00 | 791.00 | -6.28% | 1,398,462 |
| Mar 12, 2026 | 870.00 | 887.00 | 840.00 | 844.00 | 844.00 | -3.71% | 902,802 |
| Mar 11, 2026 | 850.00 | 879.50 | 840.00 | 876.50 | 876.50 | 1.51% | 1,062,575 |
| Mar 10, 2026 | 870.00 | 880.00 | 840.00 | 863.50 | 863.50 | -0.58% | 871,199 |
| Mar 9, 2026 | 855.00 | 869.50 | 813.00 | 868.50 | 868.50 | 2.00% | 1,196,969 |
| 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 |