Loma Negra Compania Industrial Argentina Sociedad Anonima ADS (LOMA)
12.09
+0.24 (2.03%)
NYSE· Last Trade: Jun 21st, 9:44 AM EDT
Historical Prices For Loma Negra Compania Industrial Argentina Sociedad Anonima ADS (LOMA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 12.02 | 12.27 | 11.67 | 12.09 | 405,414 | 12.09 |
| 6/17/2026 | 12.07 | 12.34 | 11.71 | 11.85 | 391,000 | 11.85 |
| 6/16/2026 | 12.30 | 12.47 | 11.89 | 12.06 | 227,984 | 12.06 |
| 6/15/2026 | 12.55 | 12.74 | 12.19 | 12.26 | 309,000 | 12.26 |
| 6/12/2026 | 12.59 | 12.76 | 12.41 | 12.55 | 475,269 | 12.55 |
| 6/11/2026 | 11.38 | 12.67 | 11.38 | 12.59 | 646,570 | 12.59 |
| 6/10/2026 | 11.57 | 11.78 | 11.29 | 11.36 | 259,196 | 11.36 |
| 6/09/2026 | 11.18 | 11.77 | 11.09 | 11.73 | 516,056 | 11.73 |
| 6/08/2026 | 11.10 | 11.23 | 10.95 | 10.99 | 273,632 | 10.99 |
| 6/05/2026 | 11.36 | 11.46 | 10.99 | 11.14 | 231,401 | 11.14 |
| 6/04/2026 | 11.27 | 11.89 | 11.27 | 11.38 | 536,513 | 11.38 |
| 6/03/2026 | 11.44 | 11.65 | 11.29 | 11.30 | 394,112 | 11.30 |
| 6/02/2026 | 12.09 | 12.09 | 11.53 | 11.53 | 359,123 | 11.53 |
| 6/01/2026 | 12.02 | 12.65 | 12.00 | 12.26 | 1,470,285 | 12.26 |
| 5/29/2026 | 0.00 | 12.13 | 11.70 | 12.00 | 543,162 | 12.00 |
| 5/28/2026 | 11.85 | 12.18 | 11.71 | 11.73 | 408,554 | 11.73 |
| 5/27/2026 | 11.52 | 12.11 | 11.49 | 11.86 | 660,637 | 11.86 |
| 5/26/2026 | 11.17 | 11.57 | 11.10 | 11.53 | 327,058 | 11.53 |
| 5/22/2026 | 11.36 | 11.36 | 10.94 | 10.95 | 473,484 | 10.95 |
| 5/21/2026 | 10.69 | 11.40 | 10.60 | 11.29 | 740,904 | 11.29 |
| 5/20/2026 | 10.44 | 10.83 | 10.38 | 10.80 | 296,834 | 10.80 |
| 5/19/2026 | 10.85 | 10.85 | 10.39 | 10.42 | 437,664 | 10.42 |
| 5/18/2026 | 10.34 | 10.92 | 10.34 | 10.88 | 637,733 | 10.88 |
| 5/15/2026 | 10.70 | 10.90 | 10.34 | 10.39 | 442,267 | 10.39 |
| 5/14/2026 | 10.42 | 10.85 | 10.39 | 10.79 | 236,592 | 10.79 |
| 5/13/2026 | 10.61 | 10.73 | 10.33 | 10.48 | 729,949 | 10.48 |
| 5/12/2026 | 10.91 | 10.97 | 10.58 | 10.61 | 245,438 | 10.61 |
| 5/11/2026 | 10.99 | 11.23 | 10.86 | 10.95 | 377,895 | 10.95 |
| 5/08/2026 | 11.00 | 11.12 | 10.71 | 11.02 | 305,253 | 11.02 |
| 5/07/2026 | 11.77 | 11.90 | 11.08 | 11.10 | 299,890 | 11.10 |
| 5/06/2026 | 11.78 | 12.03 | 11.19 | 11.70 | 583,483 | 11.70 |
| 5/05/2026 | 10.99 | 11.29 | 10.69 | 11.29 | 563,526 | 11.29 |
| 5/04/2026 | 10.61 | 10.91 | 10.44 | 10.47 | 278,463 | 10.47 |
| 5/01/2026 | 11.07 | 11.11 | 10.50 | 10.61 | 226,705 | 10.61 |
| 4/30/2026 | 10.91 | 11.09 | 10.71 | 11.04 | 364,578 | 11.04 |
| 4/29/2026 | 11.06 | 11.15 | 10.82 | 10.86 | 211,379 | 10.86 |
| 4/28/2026 | 10.68 | 11.15 | 10.66 | 11.11 | 338,935 | 11.11 |
| 4/27/2026 | 11.09 | 11.34 | 10.79 | 10.80 | 385,151 | 10.80 |
| 4/24/2026 | 11.17 | 11.22 | 10.83 | 11.12 | 553,277 | 11.12 |
| 4/23/2026 | 11.49 | 11.62 | 11.01 | 11.14 | 378,728 | 11.14 |
| 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 |