Loma Negra Compania Industrial Argentina Sociedad Anonima ADS (LOMA)

Historical Prices For Loma Negra Compania Industrial Argentina Sociedad Anonima ADS (LOMA)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	11.08	11.17	10.86	11.04	173,128	11.04
4/01/2025	11.04	11.19	10.80	11.15	303,279	11.15
3/31/2025	10.72	11.11	10.39	10.99	432,952	10.99
3/28/2025	11.06	11.20	10.74	10.87	226,438	10.87
3/27/2025	11.26	11.57	10.97	11.15	330,105	11.15
3/26/2025	11.70	11.71	11.13	11.30	302,676	11.30
3/25/2025	11.29	11.87	11.27	11.71	370,762	11.71
3/24/2025	11.36	11.48	11.04	11.16	144,376	11.16
3/21/2025	10.64	11.31	10.51	11.27	297,939	11.27
3/20/2025	11.13	11.30	10.85	10.87	146,257	10.87
3/19/2025	10.48	11.33	10.40	11.26	435,963	11.26
3/18/2025	10.99	11.00	10.23	10.29	463,483	10.29
3/17/2025	10.92	11.21	10.79	10.99	235,016	10.99
3/14/2025	10.42	10.95	10.34	10.93	387,100	10.93
3/13/2025	10.75	10.75	10.15	10.29	308,574	10.29
3/12/2025	10.65	10.89	10.46	10.73	362,621	10.73
3/11/2025	10.49	10.95	10.32	10.55	365,874	10.55
3/10/2025	10.59	10.59	10.23	10.47	416,568	10.47
3/07/2025	10.53	10.97	10.39	10.88	372,542	10.88
3/06/2025	10.71	10.89	10.40	10.55	257,570	10.55
3/05/2025	10.46	10.91	10.37	10.77	229,282	10.77
3/04/2025	10.47	10.56	10.09	10.40	214,283	10.40
3/03/2025	10.71	11.09	10.53	10.64	360,886	10.64
2/28/2025	10.29	10.63	10.15	10.55	601,044	10.55
2/27/2025	11.04	11.21	10.40	10.41	590,045	10.41
2/26/2025	11.15	11.27	11.06	11.21	773,304	11.21
2/25/2025	11.40	11.59	10.97	11.25	435,309	11.25
2/24/2025	11.23	11.59	11.17	11.40	211,374	11.40
2/21/2025	11.92	11.97	11.10	11.22	624,209	11.22
2/20/2025	11.91	11.91	11.58	11.90	442,335	11.90
2/19/2025	11.70	11.90	11.53	11.85	281,003	11.85
2/18/2025	11.12	11.85	10.89	11.82	818,282	11.82
2/14/2025	11.67	11.92	11.46	11.79	270,184	11.79
2/13/2025	11.50	11.75	11.44	11.63	155,275	11.63
2/12/2025	11.10	11.66	11.03	11.50	346,198	11.50
2/11/2025	11.77	11.77	11.12	11.29	874,100	11.29
2/10/2025	12.06	12.19	11.78	11.94	287,305	11.94
2/07/2025	12.32	12.36	11.83	12.11	417,369	12.11
2/06/2025	11.95	12.51	11.93	12.41	421,615	12.41
2/05/2025	12.20	12.30	11.90	11.92	250,777	11.92
2/04/2025	12.00	12.38	11.95	12.13	341,809	12.13
2/03/2025	11.80	11.95	11.50	11.89	330,318	11.89
1/31/2025	12.45	12.52	11.99	12.10	248,296	12.10
1/30/2025	12.29	12.54	12.04	12.40	425,015	12.40
1/29/2025	11.27	12.02	11.22	12.01	612,329	12.01
1/28/2025	11.46	11.49	11.01	11.26	483,138	11.26
1/27/2025	11.30	11.53	11.05	11.31	633,149	11.31
1/24/2025	11.57	11.86	11.40	11.59	337,663	11.59
1/23/2025	11.48	11.67	11.20	11.40	470,385	11.40
1/22/2025	11.37	11.90	11.30	11.50	605,869	11.50
1/21/2025	10.82	11.42	10.79	11.24	538,380	11.24
1/17/2025	11.16	11.37	10.58	10.77	698,742	10.77
1/16/2025	11.68	11.71	11.09	11.09	452,123	11.09
1/15/2025	12.21	12.30	11.61	11.67	442,972	11.67
1/14/2025	11.74	12.14	11.74	11.94	492,440	11.94
1/13/2025	12.64	12.64	11.50	11.61	641,909	11.61
1/10/2025	12.66	12.81	12.19	12.65	428,197	12.65
1/08/2025	12.73	12.84	12.32	12.46	496,372	12.46
1/07/2025	12.88	13.28	12.62	12.88	552,363	12.88
1/06/2025	12.96	13.33	12.63	12.67	581,335	12.67
1/03/2025	12.76	12.83	12.19	12.53	433,734	12.53