Consorcio ARA, S. A. B. de C. V. (BMV:ARA)
Mexico
· Delayed Price · Currency is MXN 3.210
+0.010 (0.31%)
Sep 26, 2025, 1:48 PM CST
BMV:ARA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.19 | 3.23 | 3.19 | 3.21 | 3.21 | 0.31% | 367,934 |
| Sep 25, 2025 | 3.22 | 3.23 | 3.20 | 3.20 | 3.20 | - | 172,657 |
| Sep 24, 2025 | 3.23 | 3.23 | 3.20 | 3.20 | 3.20 | -1.23% | 404,346 |
| Sep 23, 2025 | 3.21 | 3.24 | 3.20 | 3.24 | 3.24 | 0.62% | 123,714 |
| Sep 22, 2025 | 3.21 | 3.26 | 3.20 | 3.22 | 3.22 | 0.63% | 259,755 |
| Sep 19, 2025 | 3.20 | 3.22 | 3.19 | 3.20 | 3.20 | 0.31% | 124,071 |
| Sep 18, 2025 | 3.22 | 3.22 | 3.18 | 3.19 | 3.19 | -1.24% | 333,442 |
| Sep 17, 2025 | 3.24 | 3.24 | 3.19 | 3.23 | 3.23 | -0.31% | 191,189 |
| Sep 15, 2025 | 3.21 | 3.25 | 3.20 | 3.24 | 3.24 | 1.25% | 79,243 |
| Sep 12, 2025 | 3.20 | 3.26 | 3.20 | 3.20 | 3.20 | 0.31% | 159,502 |
| Sep 11, 2025 | 3.20 | 3.20 | 3.17 | 3.19 | 3.19 | - | 193,558 |
| Sep 10, 2025 | 3.26 | 3.26 | 3.18 | 3.19 | 3.19 | -2.74% | 447,154 |
| Sep 9, 2025 | 3.19 | 3.28 | 3.18 | 3.28 | 3.28 | 2.82% | 361,991 |
| Sep 8, 2025 | 3.22 | 3.22 | 3.17 | 3.19 | 3.19 | -0.31% | 64,459 |
| Sep 5, 2025 | 3.26 | 3.26 | 3.19 | 3.20 | 3.20 | -0.31% | 140,790 |
| Sep 4, 2025 | 3.20 | 3.23 | 3.17 | 3.21 | 3.21 | 1.26% | 237,973 |
| Sep 3, 2025 | 3.24 | 3.29 | 3.17 | 3.17 | 3.17 | -2.16% | 174,193 |
| Sep 2, 2025 | 3.23 | 3.24 | 3.20 | 3.24 | 3.24 | 0.31% | 18,038 |
| Sep 1, 2025 | 3.29 | 3.29 | 3.21 | 3.23 | 3.23 | -0.31% | 9,623 |
| Aug 29, 2025 | 3.23 | 3.24 | 3.17 | 3.24 | 3.24 | 0.31% | 73,373 |
| Aug 28, 2025 | 3.21 | 3.28 | 3.17 | 3.23 | 3.23 | 0.62% | 38,673 |
| Aug 27, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.31% | 4,378 |
| Aug 26, 2025 | 3.20 | 3.23 | 3.19 | 3.22 | 3.22 | 0.63% | 5,924 |
| Aug 25, 2025 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | 0.31% | 79,138 |
| Aug 22, 2025 | 3.17 | 3.19 | 3.17 | 3.19 | 3.19 | 0.63% | 6,054 |
| Aug 21, 2025 | 3.18 | 3.20 | 3.17 | 3.17 | 3.17 | - | 163,300 |
| Aug 20, 2025 | 3.20 | 3.21 | 3.17 | 3.17 | 3.17 | -0.31% | 48,391 |
| Aug 19, 2025 | 3.16 | 3.20 | 3.16 | 3.18 | 3.18 | 0.63% | 16,617 |
| Aug 18, 2025 | 3.18 | 3.19 | 3.16 | 3.16 | 3.16 | 0.64% | 82,663 |
| Aug 15, 2025 | 3.20 | 3.21 | 3.12 | 3.14 | 3.14 | -1.88% | 125,668 |
| Aug 14, 2025 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | 0.31% | 388,161 |
| Aug 13, 2025 | 3.18 | 3.20 | 3.16 | 3.19 | 3.19 | 0.31% | 647,815 |
| Aug 12, 2025 | 3.22 | 3.22 | 3.15 | 3.18 | 3.18 | -1.24% | 31,454 |
| Aug 11, 2025 | 3.26 | 3.27 | 3.20 | 3.22 | 3.22 | - | 21,498 |
| Aug 8, 2025 | 3.23 | 3.23 | 3.20 | 3.22 | 3.22 | 0.94% | 6,854 |
| Aug 7, 2025 | 3.19 | 3.20 | 3.15 | 3.19 | 3.19 | -0.62% | 526,085 |
| Aug 6, 2025 | 3.26 | 3.26 | 3.18 | 3.21 | 3.21 | 0.31% | 299,762 |
| Aug 5, 2025 | 3.24 | 3.25 | 3.18 | 3.20 | 3.20 | 0.31% | 334,622 |
| Aug 4, 2025 | 3.20 | 3.22 | 3.16 | 3.19 | 3.19 | -0.31% | 525,483 |
| Aug 1, 2025 | 3.19 | 3.24 | 3.18 | 3.20 | 3.20 | -1.54% | 786,291 |
| Jul 31, 2025 | 3.30 | 3.30 | 3.23 | 3.25 | 3.25 | 0.62% | 97,731 |
| Jul 30, 2025 | 3.28 | 3.28 | 3.22 | 3.23 | 3.23 | -1.52% | 291,516 |
| Jul 29, 2025 | 3.30 | 3.34 | 3.24 | 3.28 | 3.28 | 1.55% | 71,719 |
| Jul 28, 2025 | 3.27 | 3.35 | 3.20 | 3.23 | 3.23 | -0.92% | 187,146 |
| Jul 25, 2025 | 3.31 | 3.31 | 3.25 | 3.26 | 3.26 | -1.21% | 87,433 |
| Jul 24, 2025 | 3.32 | 3.37 | 3.19 | 3.30 | 3.30 | 0.92% | 371,305 |
| Jul 23, 2025 | 3.40 | 3.41 | 3.26 | 3.27 | 3.27 | -2.39% | 105,906 |
| Jul 22, 2025 | 3.39 | 3.40 | 3.35 | 3.35 | 3.35 | -1.18% | 8,482 |
| Jul 21, 2025 | 3.35 | 3.40 | 3.32 | 3.39 | 3.39 | 2.42% | 3,574 |
| Jul 18, 2025 | 3.38 | 3.38 | 3.31 | 3.31 | 3.31 | -1.78% | 186,259 |