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 |