Holdsat S.A. (BCBA:HSAT)
Argentina
· Delayed Price · Currency is ARS 170.00
-1.50 (-0.87%)
At close: Dec 3, 2025
Holdsat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 164.00 | 169.00 | 164.00 | 165.00 | 165.00 | -0.90% | 20,593 |
| Dec 4, 2025 | 170.00 | 173.00 | 165.00 | 166.50 | 166.50 | -2.06% | 47,260 |
| Dec 3, 2025 | 169.00 | 176.50 | 165.00 | 170.00 | 170.00 | -0.87% | 30,328 |
| Dec 2, 2025 | 170.00 | 180.00 | 167.50 | 171.50 | 171.50 | -2.00% | 70,303 |
| Dec 1, 2025 | 166.50 | 179.00 | 166.50 | 175.00 | 175.00 | 1.74% | 18,507 |
| Nov 28, 2025 | 165.50 | 180.00 | 165.50 | 172.00 | 172.00 | 1.47% | 41,559 |
| Nov 27, 2025 | 174.00 | 181.50 | 163.00 | 169.50 | 169.50 | -1.17% | 41,956 |
| Nov 26, 2025 | 161.00 | 174.00 | 157.50 | 171.50 | 171.50 | 7.19% | 33,125 |
| Nov 25, 2025 | 160.00 | 162.00 | 150.00 | 160.00 | 160.00 | -1.23% | 151,523 |
| Nov 21, 2025 | 168.50 | 175.50 | 154.00 | 162.00 | 162.00 | -5.26% | 40,551 |
| Nov 20, 2025 | 172.50 | 186.00 | 170.00 | 171.00 | 171.00 | -3.93% | 61,541 |
| Nov 19, 2025 | 183.00 | 209.50 | 171.00 | 178.00 | 178.00 | -4.81% | 430,516 |
| Nov 18, 2025 | 170.50 | 231.50 | 170.50 | 187.00 | 187.00 | 12.99% | 626,798 |
| Nov 17, 2025 | 146.00 | 175.00 | 143.00 | 165.50 | 165.50 | 13.75% | 170,647 |
| Nov 14, 2025 | 140.50 | 146.50 | 140.50 | 145.50 | 145.50 | 2.46% | 21,709 |
| Nov 13, 2025 | 140.50 | 144.50 | 133.50 | 142.00 | 142.00 | -2.07% | 24,719 |
| Nov 12, 2025 | 142.00 | 148.00 | 140.00 | 145.00 | 145.00 | 2.47% | 65,198 |
| Nov 11, 2025 | 137.50 | 143.50 | 137.50 | 141.50 | 141.50 | 2.17% | 7,533 |
| Nov 10, 2025 | 136.00 | 147.00 | 136.00 | 138.50 | 138.50 | 1.47% | 22,019 |
| Nov 7, 2025 | 139.00 | 139.00 | 127.00 | 136.50 | 136.50 | -2.50% | 3,832 |
| Nov 6, 2025 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | -1.41% | 5,101 |
| Nov 5, 2025 | 144.00 | 146.00 | 142.00 | 142.00 | 142.00 | -0.70% | 22,077 |
| Nov 4, 2025 | 140.00 | 148.00 | 133.00 | 143.00 | 143.00 | 0.70% | 23,343 |
| Nov 3, 2025 | 137.00 | 148.00 | 133.50 | 142.00 | 142.00 | 5.19% | 114,667 |
| Oct 31, 2025 | 126.00 | 137.50 | 126.00 | 135.00 | 135.00 | 7.14% | 144,147 |
| Oct 30, 2025 | 127.50 | 131.00 | 123.00 | 126.00 | 126.00 | -1.18% | 99,658 |
| Oct 29, 2025 | 126.00 | 129.00 | 119.50 | 127.50 | 127.50 | 2.82% | 43,853 |
| Oct 28, 2025 | 116.50 | 125.00 | 115.00 | 124.00 | 124.00 | 4.20% | 46,806 |
| Oct 27, 2025 | 111.50 | 126.00 | 105.00 | 119.00 | 119.00 | 11.74% | 70,198 |
| Oct 24, 2025 | 108.00 | 108.00 | 104.50 | 106.50 | 106.50 | -1.39% | 5,445 |
| Oct 23, 2025 | 105.00 | 108.00 | 102.00 | 108.00 | 108.00 | 2.86% | 8,201 |
| Oct 22, 2025 | 105.00 | 109.50 | 103.00 | 105.00 | 105.00 | 1.45% | 18,055 |
| Oct 21, 2025 | 107.50 | 110.00 | 102.00 | 103.50 | 103.50 | -3.72% | 31,386 |
| Oct 20, 2025 | 113.50 | 115.00 | 101.00 | 107.50 | 107.50 | -5.29% | 38,652 |
| Oct 17, 2025 | 113.00 | 113.50 | 113.00 | 113.50 | 113.50 | 0.44% | 825 |
| Oct 16, 2025 | 108.00 | 114.00 | 105.00 | 113.00 | 113.00 | 7.62% | 54,976 |
| Oct 15, 2025 | 111.50 | 111.50 | 103.00 | 105.00 | 105.00 | -2.33% | 10,608 |
| Oct 14, 2025 | 110.00 | 115.00 | 105.00 | 107.50 | 107.50 | -5.29% | 55,015 |
| Oct 13, 2025 | 105.00 | 116.00 | 105.00 | 113.50 | 113.50 | 3.18% | 5,341 |
| Oct 9, 2025 | 99.00 | 110.00 | 97.40 | 110.00 | 110.00 | 10.00% | 6,657 |
| Oct 8, 2025 | 99.80 | 100.00 | 99.80 | 100.00 | 100.00 | - | 701 |
| Oct 7, 2025 | 100.50 | 100.50 | 100.00 | 100.00 | 100.00 | -0.50% | 508 |
| Oct 6, 2025 | 103.00 | 103.50 | 100.50 | 100.50 | 100.50 | -1.47% | 2,711 |
| Oct 3, 2025 | 106.50 | 106.50 | 102.00 | 102.00 | 102.00 | -2.86% | 2,751 |
| Oct 2, 2025 | 102.50 | 110.00 | 94.00 | 105.00 | 105.00 | 2.94% | 23,799 |
| Oct 1, 2025 | 99.80 | 103.00 | 99.80 | 102.00 | 102.00 | 4.72% | 2,294 |
| Sep 30, 2025 | 87.80 | 100.00 | 87.80 | 97.40 | 97.40 | 10.93% | 34,718 |
| Sep 29, 2025 | 87.20 | 87.80 | 87.20 | 87.80 | 87.80 | 0.69% | 11,226 |
| Sep 26, 2025 | 91.00 | 91.00 | 87.00 | 87.20 | 87.20 | -1.13% | 1,400 |
| Sep 25, 2025 | 86.20 | 88.20 | 86.20 | 88.20 | 88.20 | -8.32% | 5,968 |
| Sep 24, 2025 | 96.80 | 97.20 | 92.20 | 96.20 | 96.20 | 3.66% | 7,247 |
| Sep 23, 2025 | 90.00 | 93.60 | 90.00 | 92.80 | 92.80 | 1.75% | 15,618 |
| Sep 22, 2025 | 87.00 | 91.20 | 85.60 | 91.20 | 91.20 | 6.05% | 37,075 |
| Sep 19, 2025 | 81.80 | 87.00 | 75.00 | 86.00 | 86.00 | 5.65% | 24,788 |
| Sep 18, 2025 | 92.80 | 99.40 | 79.80 | 81.40 | 81.40 | -7.92% | 23,231 |
| Sep 17, 2025 | 88.00 | 92.20 | 88.00 | 88.40 | 88.40 | -0.45% | 24,206 |
| Sep 16, 2025 | 86.20 | 90.00 | 86.00 | 88.80 | 88.80 | 3.26% | 33,931 |
| Sep 15, 2025 | 90.00 | 91.40 | 85.00 | 86.00 | 86.00 | -5.91% | 28,306 |
| Sep 12, 2025 | 99.00 | 99.00 | 90.00 | 91.40 | 91.40 | -7.68% | 34,996 |
| Sep 11, 2025 | 99.80 | 100.00 | 95.40 | 99.00 | 99.00 | -0.80% | 4,708 |
| Sep 10, 2025 | 100.00 | 101.00 | 96.40 | 99.80 | 99.80 | -0.20% | 26,332 |
| Sep 9, 2025 | 101.00 | 105.50 | 100.00 | 100.00 | 100.00 | -0.99% | 23,455 |
| Sep 8, 2025 | 105.00 | 105.00 | 98.40 | 101.00 | 101.00 | -9.42% | 27,868 |
| Sep 5, 2025 | 111.50 | 113.00 | 105.00 | 111.50 | 111.50 | 1.36% | 31,827 |
| Sep 4, 2025 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.23% | 4,959 |
| Sep 3, 2025 | 112.00 | 113.50 | 110.25 | 110.25 | 110.25 | -2.65% | 20,038 |
| Sep 2, 2025 | 113.00 | 116.00 | 108.50 | 113.25 | 113.25 | 1.34% | 16,539 |
| Sep 1, 2025 | 120.00 | 121.75 | 110.00 | 111.75 | 111.75 | -7.07% | 18,026 |
| Aug 29, 2025 | 122.00 | 122.00 | 120.00 | 120.25 | 120.25 | -1.43% | 10,644 |
| Aug 28, 2025 | 125.00 | 128.00 | 120.00 | 122.00 | 122.00 | -2.40% | 10,562 |
| Aug 27, 2025 | 127.25 | 127.25 | 125.00 | 125.00 | 125.00 | -1.96% | 12,836 |
| Aug 26, 2025 | 129.25 | 129.25 | 126.00 | 127.50 | 127.50 | -1.16% | 7,027 |
| Aug 25, 2025 | 130.00 | 134.50 | 127.50 | 129.00 | 129.00 | -1.15% | 8,816 |
| Aug 22, 2025 | 130.75 | 131.00 | 130.00 | 130.50 | 130.50 | -0.19% | 20,166 |
| Aug 21, 2025 | 134.00 | 134.00 | 126.00 | 130.75 | 130.75 | -1.13% | 10,468 |
| Aug 20, 2025 | 131.00 | 135.75 | 130.75 | 132.25 | 132.25 | -2.40% | 2,089 |
| Aug 19, 2025 | 136.00 | 137.00 | 130.25 | 135.50 | 135.50 | -0.37% | 3,669 |
| Aug 18, 2025 | 132.50 | 138.50 | 126.00 | 136.00 | 136.00 | 0.55% | 13,445 |
| Aug 14, 2025 | 140.00 | 140.25 | 133.50 | 135.25 | 135.25 | -2.87% | 36,749 |
| Aug 13, 2025 | 142.75 | 142.75 | 135.00 | 139.25 | 139.25 | -1.24% | 39,284 |
| Aug 12, 2025 | 144.25 | 145.50 | 136.00 | 141.00 | 141.00 | -1.40% | 8,618 |
| Aug 11, 2025 | 140.75 | 146.25 | 140.75 | 143.00 | 143.00 | - | 14,789 |
| Aug 8, 2025 | 144.00 | 149.25 | 142.75 | 143.00 | 143.00 | -2.22% | 13,327 |
| Aug 7, 2025 | 146.00 | 152.25 | 146.00 | 146.25 | 146.25 | -1.52% | 7,556 |
| Aug 6, 2025 | 151.00 | 151.25 | 145.00 | 148.50 | 148.50 | -0.67% | 34,244 |
| Aug 5, 2025 | 153.00 | 153.00 | 148.00 | 149.50 | 149.50 | -3.39% | 8,262 |
| Aug 4, 2025 | 155.00 | 159.75 | 151.00 | 154.75 | 154.75 | 1.14% | 31,748 |
| Aug 1, 2025 | 147.00 | 153.75 | 147.00 | 153.00 | 153.00 | 5.34% | 15,325 |
| Jul 31, 2025 | 153.00 | 153.00 | 141.25 | 145.25 | 145.25 | -3.17% | 11,829 |
| Jul 30, 2025 | 155.00 | 155.00 | 149.25 | 150.00 | 150.00 | -0.66% | 19,784 |
| Jul 29, 2025 | 151.50 | 152.00 | 149.50 | 151.00 | 151.00 | -0.82% | 62,296 |
| Jul 28, 2025 | 155.25 | 155.50 | 149.25 | 152.25 | 152.25 | 2.53% | 9,538 |
| Jul 25, 2025 | 145.25 | 150.00 | 145.25 | 148.50 | 148.50 | 2.59% | 9,632 |
| Jul 24, 2025 | 142.00 | 145.00 | 142.00 | 144.75 | 144.75 | 1.05% | 1,440 |
| Jul 23, 2025 | 142.00 | 147.00 | 140.00 | 143.25 | 143.25 | -0.87% | 9,089 |
| Jul 22, 2025 | 148.00 | 148.25 | 142.75 | 144.50 | 144.50 | -2.36% | 5,756 |
| Jul 21, 2025 | 157.00 | 160.00 | 147.00 | 148.00 | 148.00 | -4.36% | 32,775 |
| Jul 18, 2025 | 155.25 | 155.25 | 144.50 | 154.75 | 154.75 | 0.49% | 19,972 |
| Jul 17, 2025 | 155.00 | 156.00 | 152.00 | 154.00 | 154.00 | -1.60% | 19,093 |
| Jul 16, 2025 | 163.00 | 163.00 | 145.50 | 156.50 | 156.50 | -2.49% | 34,401 |