Consorcio ARA S. A. B. de C. V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.280 | 5.330 | 5.260 | 5.300 | 5.300 | 20,730 |
| 2026-10-21 | 5.330 | 5.330 | 5.260 | 5.270 | 5.270 | 31,522 |
| 2026-10-20 | 5.310 | 5.350 | 5.310 | 5.320 | 5.320 | 93,147 |
| 2026-10-19 | 5.350 | 5.350 | 5.300 | 5.330 | 5.330 | 3,816 |
| 2026-10-16 | 5.330 | 5.330 | 5.270 | 5.290 | 5.290 | 28,480 |
| 2026-10-15 | 5.260 | 5.350 | 5.260 | 5.310 | 5.310 | 55,944 |
| 2026-10-14 | 5.300 | 5.300 | 5.260 | 5.300 | 5.300 | 67,279 |
| 2026-10-13 | 5.290 | 5.320 | 5.280 | 5.300 | 5.300 | 58,305 |
| 2026-10-12 | 5.260 | 5.290 | 5.260 | 5.260 | 5.260 | 26,659 |
| 2026-10-09 | 5.260 | 5.350 | 5.260 | 5.300 | 5.300 | 92,500 |
| 2026-10-08 | 5.260 | 5.350 | 5.260 | 5.350 | 5.350 | 85,143 |
| 2026-10-07 | 5.270 | 5.290 | 5.200 | 5.250 | 5.250 | 641,290 |
| 2026-10-06 | 5.260 | 5.310 | 5.250 | 5.270 | 5.270 | 345,148 |
| 2026-10-05 | 5.260 | 5.340 | 5.250 | 5.300 | 5.300 | 21,118 |
| 2026-10-02 | 5.260 | 5.330 | 5.250 | 5.300 | 5.300 | 699,766 |
| 2026-10-01 | 5.250 | 5.350 | 5.250 | 5.310 | 5.310 | 203,756 |
| 2026-09-30 | 5.120 | 5.300 | 5.010 | 5.250 | 5.250 | 1,269,558 |
| 2026-09-29 | 4.730 | 4.730 | 4.620 | 4.650 | 4.650 | 618,793 |
| 2026-09-28 | 4.730 | 4.750 | 4.700 | 4.730 | 4.730 | 27,854 |
| 2026-09-25 | 4.730 | 4.780 | 4.730 | 4.780 | 4.780 | 8,490 |
| 2026-09-24 | 4.740 | 4.780 | 4.740 | 4.780 | 4.780 | 3,025 |
| 2026-09-23 | 4.670 | 4.760 | 4.670 | 4.720 | 4.720 | 124,153 |
| 2026-09-22 | 4.680 | 4.740 | 4.660 | 4.690 | 4.690 | 375,979 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 0.1647 MXN |
| 2025-07-02 | 0.1642 MXN |
| 2023-08-07 | 0.1634 MXN |
| 2022-07-12 | 0.2343 MXN |
| 2021-08-03 | 0.1586 MXN |
| 2019-07-30 | 0.2710 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.