Carlos Casado S.A. (BCBA:CADO)
Argentina
· Delayed Price · Currency is ARS 542.00
-3.00 (-0.55%)
At close: Dec 3, 2025
Carlos Casado Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 560.00 | 560.00 | 532.00 | 540.00 | 540.00 | -1.64% | 6,263 |
| Dec 4, 2025 | 546.00 | 559.00 | 522.00 | 549.00 | 549.00 | 1.29% | 32,719 |
| Dec 3, 2025 | 549.00 | 550.00 | 531.00 | 542.00 | 542.00 | -0.55% | 10,388 |
| Dec 2, 2025 | 540.00 | 549.00 | 531.00 | 545.00 | 545.00 | 0.74% | 3,525 |
| Dec 1, 2025 | 541.00 | 550.00 | 532.00 | 541.00 | 541.00 | - | 4,917 |
| Nov 28, 2025 | 541.00 | 560.00 | 531.00 | 541.00 | 541.00 | -1.10% | 17,351 |
| Nov 27, 2025 | 538.00 | 560.00 | 538.00 | 547.00 | 547.00 | -0.18% | 15,798 |
| Nov 26, 2025 | 560.00 | 560.00 | 526.00 | 548.00 | 548.00 | 0.37% | 12,293 |
| Nov 25, 2025 | 560.00 | 585.00 | 534.00 | 546.00 | 546.00 | -0.18% | 30,735 |
| Nov 21, 2025 | 536.00 | 570.00 | 535.00 | 547.00 | 547.00 | 0.92% | 4,111 |
| Nov 20, 2025 | 571.00 | 571.00 | 540.00 | 542.00 | 542.00 | -5.08% | 13,141 |
| Nov 19, 2025 | 560.00 | 582.00 | 546.00 | 571.00 | 571.00 | -0.17% | 28,052 |
| Nov 18, 2025 | 560.00 | 580.00 | 542.00 | 572.00 | 572.00 | 1.60% | 43,114 |
| Nov 17, 2025 | 566.00 | 570.00 | 540.00 | 563.00 | 563.00 | -0.71% | 34,536 |
| Nov 14, 2025 | 540.00 | 568.00 | 527.00 | 567.00 | 567.00 | 6.78% | 55,405 |
| Nov 13, 2025 | 532.00 | 540.00 | 525.00 | 531.00 | 531.00 | -0.75% | 29,438 |
| Nov 12, 2025 | 530.00 | 559.00 | 520.00 | 535.00 | 535.00 | 3.48% | 47,958 |
| Nov 11, 2025 | 521.00 | 529.00 | 500.00 | 517.00 | 517.00 | -0.77% | 12,521 |
| Nov 10, 2025 | 520.00 | 542.00 | 520.00 | 521.00 | 521.00 | 0.58% | 34,354 |
| Nov 7, 2025 | 530.00 | 550.00 | 512.00 | 518.00 | 518.00 | -2.26% | 5,412 |
| Nov 6, 2025 | 530.00 | 550.00 | 520.00 | 530.00 | 530.00 | -0.93% | 1,059 |
| Nov 5, 2025 | 539.00 | 539.00 | 533.00 | 535.00 | 535.00 | -0.37% | 1,487 |
| Nov 4, 2025 | 554.00 | 554.00 | 521.00 | 537.00 | 537.00 | -1.47% | 4,360 |
| Nov 3, 2025 | 539.00 | 560.00 | 515.00 | 545.00 | 545.00 | 1.11% | 112,527 |
| Oct 31, 2025 | 510.00 | 562.00 | 510.00 | 539.00 | 539.00 | 5.27% | 122,845 |
| Oct 30, 2025 | 515.00 | 533.00 | 501.00 | 512.00 | 512.00 | 0.39% | 40,282 |
| Oct 29, 2025 | 475.00 | 514.00 | 475.00 | 510.00 | 510.00 | 6.47% | 27,605 |
| Oct 28, 2025 | 478.00 | 500.00 | 465.00 | 479.00 | 479.00 | 0.21% | 22,921 |
| Oct 27, 2025 | 450.00 | 495.00 | 436.00 | 478.00 | 478.00 | 8.88% | 70,227 |
| Oct 24, 2025 | 449.00 | 449.00 | 427.00 | 439.00 | 439.00 | -0.90% | 5,661 |
| Oct 23, 2025 | 448.00 | 449.00 | 440.00 | 443.00 | 443.00 | -1.34% | 2,947 |
| Oct 22, 2025 | 441.00 | 456.00 | 441.00 | 449.00 | 449.00 | -1.32% | 11,067 |
| Oct 21, 2025 | 459.00 | 459.00 | 430.00 | 455.00 | 455.00 | 2.02% | 13,211 |
| Oct 20, 2025 | 440.00 | 460.00 | 431.00 | 446.00 | 446.00 | 2.53% | 25,032 |
| Oct 17, 2025 | 438.00 | 438.00 | 416.00 | 435.00 | 435.00 | 0.69% | 5,054 |
| Oct 16, 2025 | 415.00 | 437.00 | 415.00 | 432.00 | 432.00 | - | 2,035 |
| Oct 15, 2025 | 408.00 | 435.00 | 400.00 | 432.00 | 432.00 | 2.86% | 7,808 |
| Oct 14, 2025 | 450.00 | 450.00 | 412.00 | 420.00 | 420.00 | -3.67% | 16,233 |
| Oct 13, 2025 | 425.00 | 446.00 | 425.00 | 436.00 | 436.00 | 0.69% | 11,431 |
| Oct 9, 2025 | 440.00 | 442.00 | 417.00 | 433.00 | 433.00 | 0.93% | 12,066 |
| Oct 8, 2025 | 425.00 | 435.00 | 425.00 | 429.00 | 429.00 | -1.15% | 130 |
| Oct 7, 2025 | 426.00 | 436.00 | 420.00 | 434.00 | 434.00 | 1.88% | 1,735 |
| Oct 6, 2025 | 418.00 | 430.00 | 418.00 | 426.00 | 426.00 | 1.91% | 2,231 |
| Oct 3, 2025 | 420.00 | 428.00 | 416.00 | 418.00 | 418.00 | -1.88% | 1,835 |
| Oct 2, 2025 | 440.00 | 440.00 | 414.00 | 426.00 | 426.00 | -1.84% | 19,006 |
| Oct 1, 2025 | 430.00 | 445.00 | 421.00 | 434.00 | 434.00 | 0.93% | 12,263 |
| Sep 30, 2025 | 430.00 | 438.00 | 410.00 | 430.00 | 430.00 | 0.47% | 18,783 |
| Sep 29, 2025 | 434.00 | 439.00 | 425.00 | 428.00 | 428.00 | -1.38% | 1,288 |
| Sep 26, 2025 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 2.60% | 59 |
| Sep 25, 2025 | 443.00 | 443.00 | 419.00 | 423.00 | 423.00 | -2.76% | 6,134 |
| Sep 24, 2025 | 445.00 | 445.00 | 425.00 | 435.00 | 435.00 | -1.81% | 15,782 |
| Sep 23, 2025 | 440.00 | 458.00 | 420.00 | 443.00 | 443.00 | 0.68% | 18,631 |
| Sep 22, 2025 | 435.00 | 455.00 | 420.00 | 440.00 | 440.00 | 4.27% | 28,416 |
| Sep 19, 2025 | 402.00 | 428.00 | 401.00 | 422.00 | 422.00 | 0.72% | 5,909 |
| Sep 18, 2025 | 418.00 | 423.00 | 402.00 | 419.00 | 419.00 | -2.78% | 4,832 |
| Sep 17, 2025 | 418.00 | 443.00 | 418.00 | 431.00 | 431.00 | 0.23% | 19,864 |
| Sep 16, 2025 | 419.00 | 431.00 | 419.00 | 430.00 | 430.00 | 0.70% | 5,654 |
| Sep 15, 2025 | 424.00 | 440.00 | 422.00 | 427.00 | 427.00 | -2.06% | 22,288 |
| Sep 12, 2025 | 449.00 | 449.00 | 420.00 | 436.00 | 436.00 | -1.36% | 13,467 |
| Sep 11, 2025 | 435.00 | 445.00 | 413.00 | 442.00 | 442.00 | 4.00% | 13,048 |
| Sep 10, 2025 | 429.00 | 429.00 | 424.00 | 425.00 | 425.00 | 0.24% | 1,556 |
| Sep 9, 2025 | 429.00 | 430.00 | 416.00 | 424.00 | 424.00 | 0.71% | 6,926 |
| Sep 8, 2025 | 420.00 | 429.00 | 365.00 | 421.00 | 421.00 | -0.94% | 18,050 |
| Sep 5, 2025 | 425.00 | 425.00 | 417.00 | 425.00 | 425.00 | -1.05% | 1,473 |
| Sep 4, 2025 | 438.00 | 450.00 | 424.00 | 429.50 | 429.50 | -1.94% | 8,079 |
| Sep 3, 2025 | 420.00 | 443.00 | 413.00 | 438.00 | 438.00 | 4.78% | 4,893 |
| Sep 2, 2025 | 420.00 | 428.50 | 408.00 | 418.00 | 418.00 | -1.88% | 6,576 |
| Sep 1, 2025 | 436.00 | 442.00 | 426.00 | 426.00 | 426.00 | -2.29% | 2,104 |
| Aug 29, 2025 | 432.50 | 439.00 | 425.50 | 436.00 | 436.00 | 0.81% | 3,754 |
| Aug 28, 2025 | 443.50 | 443.50 | 430.00 | 432.50 | 432.50 | -0.23% | 3,215 |
| Aug 27, 2025 | 444.00 | 450.00 | 431.00 | 433.50 | 433.50 | -2.25% | 4,476 |
| Aug 26, 2025 | 440.00 | 447.00 | 427.50 | 443.50 | 443.50 | -1.00% | 8,905 |
| Aug 25, 2025 | 457.00 | 460.00 | 440.00 | 448.00 | 448.00 | -1.97% | 22,078 |
| Aug 22, 2025 | 441.00 | 458.50 | 441.00 | 457.00 | 457.00 | 2.24% | 19,455 |
| Aug 21, 2025 | 459.50 | 459.50 | 444.00 | 447.00 | 447.00 | 0.68% | 2,121 |
| Aug 20, 2025 | 449.50 | 454.00 | 434.00 | 444.00 | 444.00 | -0.78% | 12,974 |
| Aug 19, 2025 | 440.50 | 449.50 | 435.50 | 447.50 | 447.50 | -0.22% | 1,832 |
| Aug 18, 2025 | 456.50 | 460.00 | 446.50 | 448.50 | 448.50 | -0.11% | 9,956 |
| Aug 14, 2025 | 457.00 | 457.00 | 439.00 | 449.00 | 449.00 | 0.22% | 3,807 |
| Aug 13, 2025 | 450.50 | 459.00 | 444.00 | 448.00 | 448.00 | -2.40% | 6,566 |
| Aug 12, 2025 | 450.00 | 468.50 | 444.00 | 459.00 | 459.00 | 1.10% | 7,284 |
| Aug 11, 2025 | 460.00 | 475.00 | 440.00 | 454.00 | 454.00 | -1.30% | 6,363 |
| Aug 8, 2025 | 469.50 | 469.50 | 450.00 | 460.00 | 460.00 | 0.22% | 2,038 |
| Aug 7, 2025 | 460.00 | 475.00 | 450.00 | 459.00 | 459.00 | -1.08% | 82,794 |
| Aug 6, 2025 | 465.00 | 474.00 | 463.00 | 464.00 | 464.00 | -1.28% | 4,594 |
| Aug 5, 2025 | 479.00 | 479.00 | 460.00 | 470.00 | 470.00 | -0.32% | 3,645 |
| Aug 4, 2025 | 461.50 | 478.50 | 461.50 | 471.50 | 471.50 | 0.53% | 7,302 |
| Aug 1, 2025 | 475.00 | 475.00 | 460.00 | 469.00 | 469.00 | -0.95% | 3,141 |
| Jul 31, 2025 | 475.00 | 479.00 | 468.00 | 473.50 | 473.50 | 0.21% | 3,924 |
| Jul 30, 2025 | 460.00 | 480.00 | 455.00 | 472.50 | 472.50 | 1.29% | 28,357 |
| Jul 29, 2025 | 456.00 | 471.00 | 456.00 | 466.50 | 466.50 | 1.08% | 13,831 |
| Jul 28, 2025 | 465.00 | 470.00 | 457.50 | 461.50 | 461.50 | 1.21% | 9,594 |
| Jul 25, 2025 | 460.00 | 465.00 | 450.00 | 456.00 | 456.00 | -0.44% | 18,491 |
| Jul 24, 2025 | 465.50 | 465.50 | 450.00 | 458.00 | 458.00 | -0.22% | 6,103 |
| Jul 23, 2025 | 466.50 | 466.50 | 453.00 | 459.00 | 459.00 | -0.22% | 5,337 |
| Jul 22, 2025 | 455.00 | 476.00 | 451.00 | 460.00 | 460.00 | -1.50% | 10,149 |
| Jul 21, 2025 | 480.00 | 480.00 | 462.00 | 467.00 | 467.00 | -0.95% | 507 |
| Jul 18, 2025 | 470.00 | 473.00 | 470.00 | 471.50 | 471.50 | 0.21% | 660 |
| Jul 17, 2025 | 480.00 | 480.00 | 462.00 | 470.50 | 470.50 | -0.84% | 5,232 |
| Jul 16, 2025 | 478.00 | 478.00 | 455.00 | 474.50 | 474.50 | 0.64% | 22,614 |