Skip to main content
Aluar Aluminio Argentino S.A.I.C. (BCBA:ALUAD)
Argentina flag Argentina · Delayed Price · Currency is ARS · Price in USD
0.597
+0.044 (7.96%)
At close: Mar 6, 2026

BCBA:ALUAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.560.580.560.58-3.98%145,980
Mar 5, 20260.520.560.520.550.557.17%180,694
Mar 4, 20260.490.520.490.520.524.03%176,180
Mar 3, 20260.520.530.490.500.50-7.29%80,949
Mar 2, 20260.580.580.530.540.54-5.64%23,616
Feb 27, 20260.580.580.550.570.57-0.87%19,184
Feb 26, 20260.570.590.570.570.57-0.52%44,789
Feb 25, 20260.570.580.560.580.580.70%66,890
Feb 24, 20260.600.610.550.570.57-4.99%135,868
Feb 23, 20260.640.640.600.600.60-5.80%258,843
Feb 20, 20260.650.660.640.640.64-2.60%67,265
Feb 19, 20260.650.660.630.660.66-2.09%68,586
Feb 18, 20260.680.700.670.670.67-4.15%24,249
Feb 13, 20260.690.710.680.700.702.50%39,662
Feb 12, 20260.700.730.650.680.68-2.44%28,498
Feb 11, 20260.680.700.680.700.702.20%7,903
Feb 10, 20260.710.710.670.680.68-1.01%17,529
Feb 9, 20260.700.720.680.690.69-2.13%13,167
Feb 6, 20260.670.730.670.710.715.22%25,272
Feb 5, 20260.670.690.650.670.67-123,247
Feb 4, 20260.680.690.670.670.67-1.18%14,530
Feb 3, 20260.710.710.670.680.68-3.42%51,542
Feb 2, 20260.720.730.690.700.70-1.96%20,177
Jan 30, 20260.710.730.700.720.721.56%20,496
Jan 29, 20260.710.720.690.710.71-38,477
Jan 28, 20260.720.730.690.710.71-0.70%34,767
Jan 27, 20260.740.740.710.710.71-3.27%109,235
Jan 26, 20260.720.750.720.730.730.82%102,739
Jan 23, 20260.720.740.710.730.730.41%84,327
Jan 22, 20260.700.730.700.730.732.69%80,504
Jan 21, 20260.680.710.670.710.713.82%90,354
Jan 20, 20260.680.690.660.680.68-0.15%72,802
Jan 19, 20260.680.680.670.680.680.44%14,188
Jan 16, 20260.660.700.650.680.681.95%114,312
Jan 15, 20260.650.670.640.670.672.62%94,321
Jan 14, 20260.660.670.630.650.65-0.46%82,199
Jan 13, 20260.660.670.650.650.65-2.54%32,817
Jan 12, 20260.680.700.660.670.67-0.45%24,224
Jan 9, 20260.670.680.660.670.672.76%40,097
Jan 8, 20260.680.690.650.650.65-2.68%16,518
Jan 7, 20260.690.700.660.670.67-2.19%20,295
Jan 6, 20260.680.700.670.690.692.24%31,295
Jan 5, 20260.670.700.670.670.670.60%36,863
Jan 2, 20260.670.680.650.670.67-0.15%15,005
Dec 30, 20250.660.680.660.670.672.45%29,219
Dec 29, 20250.690.690.650.650.65-4.40%35,335
Dec 26, 20250.690.710.670.680.681.34%28,715
Dec 24, 20250.670.680.670.670.67-0.88%23,984
Dec 23, 20250.710.710.670.680.68-4.37%49,570
Dec 22, 20250.720.740.700.710.71-2.61%14,902
Dec 19, 20250.710.740.700.730.73-1.49%37,430
Dec 18, 20250.720.740.700.740.744.96%73,672
Dec 17, 20250.690.720.690.710.712.77%64,140
Dec 16, 20250.640.690.640.690.697.52%203,601
Dec 15, 20250.650.670.630.640.64-2.00%45,034
Dec 12, 20250.640.650.630.650.652.36%109,193
Dec 11, 20250.680.680.630.640.64-6.06%84,648
Dec 10, 20250.710.710.670.680.68-6.62%35,041
Dec 9, 20250.750.750.700.730.73-2.55%15,951
Dec 5, 20250.730.770.710.740.742.20%46,352
Dec 4, 20250.730.770.720.730.73-0.27%25,384
Dec 3, 20250.730.760.720.730.73-0.54%29,283
Dec 2, 20250.730.780.720.730.73-0.54%36,499
Dec 1, 20250.720.770.710.740.743.51%58,970
Nov 28, 20250.710.720.690.710.710.71%55,046
Nov 27, 20250.680.720.680.710.713.21%34,908
Nov 26, 20250.670.710.670.690.691.33%65,721
Nov 25, 20250.680.710.670.680.680.15%19,582
Nov 21, 20250.700.730.670.680.68-6.50%12,782
Nov 20, 20250.700.770.690.720.72-2.30%80,070
Nov 19, 20250.770.770.720.740.74-1.07%42,027
Nov 18, 20250.730.760.700.750.751.91%49,829
Nov 17, 20250.760.850.680.730.73-4.55%105,563
Nov 14, 20250.680.800.680.770.7710.33%175,835
Nov 13, 20250.780.780.650.700.70-7.44%127,450
Nov 12, 20250.780.800.740.750.75-2.46%62,691
Nov 11, 20250.760.810.730.770.771.58%104,284
Nov 10, 20250.670.760.670.760.7612.93%211,283
Nov 7, 20250.660.690.630.670.673.54%34,054
Nov 6, 20250.650.690.640.650.65-0.91%28,200
Nov 5, 20250.660.680.650.660.66-0.15%51,332
Nov 4, 20250.670.690.630.660.66-2.09%92,912
Nov 3, 20250.700.710.640.670.67-1.18%135,947
Oct 31, 20250.620.680.620.680.686.09%88,224
Oct 30, 20250.640.650.620.640.641.27%144,206
Oct 29, 20250.620.660.620.630.633.61%101,100
Oct 28, 20250.570.650.560.610.618.35%171,311
Oct 27, 20250.580.650.550.560.568.27%196,731
Oct 24, 20250.510.560.500.520.521.56%73,488
Oct 23, 20250.530.570.510.510.51-2.48%45,331
Oct 22, 20250.570.580.520.530.53-6.42%78,573
Oct 21, 20250.560.580.540.560.563.31%94,241
Oct 20, 20250.520.550.510.540.544.62%55,909
Oct 17, 20250.500.540.500.520.522.77%76,291
Oct 16, 20250.490.520.490.510.511.20%129,086
Oct 15, 20250.500.530.470.500.507.78%24,599
Oct 14, 20250.480.530.450.460.46-8.68%30,045
Oct 13, 20250.510.530.490.510.515.41%45,450
Oct 9, 20250.490.510.470.480.480.63%81,795
Oct 8, 20250.460.500.460.480.481.70%29,941