Skip to main content
Aluar Aluminio Argentino S.A.I.C. (BCBA:ALUAD)
Argentina flag Argentina · Delayed Price · Currency is ARS · Price in USD
0.676
-0.004 (-0.59%)
Last updated: Apr 28, 2026, 2:36 PM BRT

BCBA:ALUAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.690.700.680.680.68-1.31%71,010
Apr 24, 20260.700.700.680.690.69-11,434
Apr 23, 20260.690.700.680.690.691.47%31,262
Apr 22, 20260.680.680.670.680.681.04%19,117
Apr 21, 20260.680.680.650.670.67-0.59%21,772
Apr 20, 20260.690.690.670.680.68-0.59%13,030
Apr 17, 20260.680.680.660.680.680.74%40,457
Apr 16, 20260.690.700.670.680.68-2.17%5,646
Apr 15, 20260.690.710.670.690.690.29%16,724
Apr 14, 20260.720.730.690.690.69-4.44%85,724
Apr 13, 20260.710.740.710.720.721.55%54,556
Apr 10, 20260.690.710.690.710.715.51%30,038
Apr 9, 20260.660.680.640.670.671.82%60,952
Apr 8, 20260.680.710.660.660.66-2.80%48,922
Apr 7, 20260.720.720.680.680.68-4.50%17,766
Apr 6, 20260.700.720.690.710.712.89%135,605
Apr 1, 20260.650.700.620.690.694.86%174,654
Mar 31, 20260.620.660.620.660.666.81%234,759
Mar 30, 20260.580.620.570.620.629.79%104,420
Mar 27, 20260.580.580.560.560.56-1.40%7,677
Mar 26, 20260.560.580.560.570.571.24%20,641
Mar 25, 20260.560.580.560.560.56-0.35%7,223
Mar 23, 20260.560.580.550.570.571.80%10,265
Mar 20, 20260.560.580.550.560.56-2.63%38,649
Mar 19, 20260.580.580.560.570.57-0.52%27,304
Mar 18, 20260.570.570.550.570.571.24%33,446
Mar 17, 20260.560.570.560.570.570.89%103,574
Mar 16, 20260.560.570.560.560.560.72%31,238
Mar 13, 20260.600.610.550.560.56-10.16%22,493
Mar 12, 20260.620.630.590.620.62-0.32%19,210
Mar 11, 20260.600.620.590.620.622.47%50,790
Mar 10, 20260.620.620.590.610.61-0.49%24,417
Mar 9, 20260.600.620.580.610.612.18%124,942
Mar 6, 20260.560.600.560.600.607.96%25,059
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