Loma Negra Compania Industrial Argentina Sociedad Anonima ADS (LOMA)
11.47
-0.01 (-0.09%)
NYSE · Last Trade: Apr 23rd, 3:27 AM EDT
Historical Prices For Loma Negra Compania Industrial Argentina Sociedad Anonima ADS (LOMA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/22/2026 | 11.57 | 11.66 | 11.39 | 11.47 | 268,947 | 11.47 |
| 4/21/2026 | 11.69 | 11.82 | 11.43 | 11.48 | 134,545 | 11.48 |
| 4/20/2026 | 11.31 | 11.77 | 11.31 | 11.65 | 332,603 | 11.65 |
| 4/17/2026 | 11.60 | 11.61 | 11.31 | 11.43 | 385,986 | 11.43 |
| 4/16/2026 | 11.49 | 11.57 | 11.29 | 11.52 | 93,446 | 11.52 |
| 4/15/2026 | 11.59 | 11.59 | 11.30 | 11.40 | 162,089 | 11.40 |
| 4/14/2026 | 11.56 | 11.87 | 11.54 | 11.59 | 338,874 | 11.59 |
| 4/13/2026 | 11.47 | 11.91 | 11.36 | 11.58 | 282,529 | 11.58 |
| 4/10/2026 | 11.70 | 11.97 | 11.39 | 11.56 | 261,519 | 11.56 |
| 4/09/2026 | 11.48 | 11.78 | 11.22 | 11.58 | 633,626 | 11.58 |
| 4/08/2026 | 11.75 | 11.97 | 11.17 | 11.56 | 428,870 | 11.56 |
| 4/07/2026 | 11.60 | 11.70 | 11.10 | 11.45 | 459,572 | 11.45 |
| 4/06/2026 | 11.14 | 11.51 | 10.90 | 11.46 | 311,761 | 11.46 |
| 4/02/2026 | 10.89 | 11.17 | 10.71 | 11.07 | 197,994 | 11.07 |
| 4/01/2026 | 11.23 | 11.24 | 10.70 | 11.09 | 455,316 | 11.09 |
| 3/31/2026 | 10.59 | 11.11 | 10.55 | 11.09 | 507,416 | 11.09 |
| 3/30/2026 | 10.11 | 10.54 | 10.11 | 10.46 | 326,598 | 10.46 |
| 3/27/2026 | 10.27 | 10.52 | 9.95 | 10.01 | 375,113 | 10.01 |
| 3/26/2026 | 10.72 | 11.08 | 10.23 | 10.37 | 382,391 | 10.37 |
| 3/25/2026 | 11.10 | 11.16 | 10.65 | 10.83 | 731,319 | 10.83 |
| 3/24/2026 | 10.73 | 11.07 | 10.44 | 10.97 | 404,158 | 10.97 |
| 3/23/2026 | 10.12 | 10.87 | 10.11 | 10.78 | 356,557 | 10.78 |
| 3/20/2026 | 10.15 | 10.22 | 9.94 | 10.06 | 644,767 | 10.06 |
| 3/19/2026 | 10.02 | 10.32 | 9.90 | 10.14 | 345,299 | 10.14 |
| 3/18/2026 | 10.10 | 10.31 | 10.04 | 10.24 | 427,559 | 10.24 |
| 3/17/2026 | 10.09 | 10.10 | 9.89 | 10.07 | 559,995 | 10.07 |
| 3/16/2026 | 10.20 | 10.27 | 9.85 | 9.99 | 572,152 | 9.99 |
| 3/13/2026 | 10.27 | 10.46 | 9.92 | 10.00 | 756,323 | 10.00 |
| 3/12/2026 | 10.58 | 10.71 | 10.28 | 10.33 | 177,526 | 10.33 |
| 3/11/2026 | 10.52 | 10.87 | 10.41 | 10.63 | 230,254 | 10.63 |
| 3/10/2026 | 9.95 | 10.81 | 9.90 | 10.53 | 496,919 | 10.53 |
| 3/09/2026 | 9.90 | 10.07 | 9.73 | 10.02 | 371,858 | 10.02 |
| 3/06/2026 | 9.90 | 10.13 | 9.57 | 9.85 | 598,401 | 9.85 |
| 3/05/2026 | 9.88 | 10.18 | 9.73 | 9.92 | 589,950 | 9.92 |
| 3/04/2026 | 10.05 | 10.18 | 9.96 | 10.09 | 511,889 | 10.09 |
| 3/03/2026 | 10.04 | 10.21 | 9.81 | 9.90 | 572,748 | 9.90 |
| 3/02/2026 | 10.03 | 10.41 | 10.02 | 10.21 | 265,640 | 10.21 |
| 2/27/2026 | 10.38 | 10.45 | 10.10 | 10.40 | 539,581 | 10.40 |
| 2/26/2026 | 10.90 | 11.06 | 10.31 | 10.51 | 466,428 | 10.51 |
| 2/25/2026 | 11.02 | 11.32 | 10.62 | 10.87 | 299,084 | 10.87 |
| 2/24/2026 | 10.89 | 11.11 | 10.70 | 10.94 | 230,583 | 10.94 |
| 2/23/2026 | 11.29 | 11.29 | 10.66 | 10.81 | 327,532 | 10.81 |
| 2/20/2026 | 11.55 | 11.63 | 11.17 | 11.41 | 214,515 | 11.41 |
| 2/19/2026 | 11.05 | 11.73 | 11.03 | 11.45 | 138,354 | 11.45 |
| 2/18/2026 | 11.35 | 11.39 | 11.00 | 11.14 | 223,719 | 11.14 |
| 2/17/2026 | 11.30 | 11.55 | 10.84 | 11.32 | 141,734 | 11.32 |
| 2/13/2026 | 11.45 | 11.54 | 11.07 | 11.47 | 211,235 | 11.47 |
| 2/12/2026 | 11.87 | 12.02 | 11.17 | 11.38 | 304,132 | 11.38 |
| 2/11/2026 | 11.96 | 12.05 | 11.43 | 11.75 | 209,694 | 11.75 |
| 2/10/2026 | 11.47 | 11.99 | 11.28 | 11.77 | 288,415 | 11.77 |
| 2/09/2026 | 11.32 | 11.65 | 10.95 | 11.61 | 374,375 | 11.61 |
| 2/06/2026 | 11.00 | 11.31 | 10.86 | 11.28 | 278,192 | 11.28 |
| 2/05/2026 | 10.68 | 10.96 | 10.39 | 10.78 | 503,543 | 10.78 |
| 2/04/2026 | 11.15 | 11.19 | 10.59 | 10.89 | 342,219 | 10.89 |
| 2/03/2026 | 11.39 | 11.52 | 10.81 | 11.15 | 534,665 | 11.15 |
| 2/02/2026 | 11.50 | 11.64 | 11.06 | 11.30 | 412,875 | 11.30 |
| 1/30/2026 | 11.97 | 12.06 | 11.38 | 11.53 | 309,965 | 11.53 |
| 1/29/2026 | 12.05 | 12.11 | 11.50 | 11.94 | 303,726 | 11.94 |
| 1/28/2026 | 12.44 | 12.49 | 11.75 | 12.05 | 360,843 | 12.05 |
| 1/27/2026 | 12.03 | 12.43 | 11.89 | 12.36 | 392,073 | 12.36 |
| 1/26/2026 | 11.95 | 12.29 | 11.76 | 11.88 | 318,380 | 11.88 |
| 1/23/2026 | 11.89 | 12.16 | 11.77 | 11.91 | 478,612 | 11.91 |