Loma Negra Compania Industrial Argentina Sociedad Anonima ADS (LOMA)

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

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	9.23	9.28	8.86	9.00	702,817	9.00
9/04/2025	9.00	9.28	8.99	9.15	788,956	9.15
9/03/2025	9.35	9.42	9.04	9.06	672,792	9.06
9/02/2025	9.16	9.33	8.82	9.27	1,043,482	9.27
8/29/2025	9.30	9.49	9.20	9.31	241,429	9.31
8/28/2025	9.43	9.66	9.29	9.41	688,763	9.41
8/27/2025	9.81	9.93	9.31	9.39	1,366,400	9.39
8/26/2025	9.90	10.09	9.72	9.96	1,005,935	9.96
8/25/2025	10.20	10.20	9.77	9.87	1,004,795	9.87
8/22/2025	10.33	10.56	10.13	10.19	249,011	10.19
8/21/2025	10.10	10.46	10.10	10.30	222,654	10.30
8/20/2025	10.10	10.35	10.07	10.18	411,970	10.18
8/19/2025	10.49	10.54	10.07	10.11	410,887	10.11
8/18/2025	10.67	10.80	10.36	10.51	273,513	10.51
8/15/2025	10.80	10.87	10.41	10.50	247,094	10.50
8/14/2025	10.80	10.85	10.45	10.77	741,887	10.77
8/13/2025	11.49	11.58	10.83	10.90	461,655	10.90
8/12/2025	11.28	11.77	11.28	11.40	264,322	11.40
8/11/2025	11.35	11.39	11.14	11.33	372,994	11.33
8/08/2025	11.75	12.17	11.00	11.36	1,292,999	11.36
8/07/2025	12.42	12.59	12.26	12.33	481,573	12.33
8/06/2025	11.99	12.57	11.87	12.48	1,698,335	12.48
8/05/2025	11.84	12.10	11.61	12.08	343,309	12.08
8/04/2025	11.74	11.97	11.61	11.82	279,433	11.82
8/01/2025	11.60	11.70	11.31	11.63	244,413	11.63
7/31/2025	11.89	12.10	11.52	11.64	168,295	11.64
7/30/2025	12.22	12.41	11.61	11.95	425,031	11.95
7/29/2025	11.92	12.36	11.81	12.18	911,827	12.18
7/28/2025	11.55	11.97	11.55	11.90	491,144	11.90
7/25/2025	11.70	11.95	11.54	11.62	344,786	11.62
7/24/2025	10.98	11.55	10.98	11.45	429,865	11.45
7/23/2025	10.53	11.12	10.53	11.08	253,760	11.08
7/22/2025	10.64	10.89	10.45	10.45	155,613	10.45
7/21/2025	10.60	10.98	10.50	10.59	345,637	10.59
7/18/2025	10.63	10.80	10.46	10.53	170,114	10.53
7/17/2025	10.37	10.80	10.37	10.53	320,993	10.53
7/16/2025	10.75	10.79	10.37	10.44	197,355	10.44
7/15/2025	10.50	10.86	10.43	10.69	234,137	10.69
7/14/2025	10.46	10.59	10.40	10.47	177,602	10.47
7/11/2025	10.59	10.73	10.34	10.54	381,355	10.54
7/10/2025	10.83	10.95	10.68	10.68	243,067	10.68
7/09/2025	11.55	11.74	10.91	10.91	168,801	10.91
7/08/2025	10.77	11.55	10.76	11.46	457,199	11.46
7/07/2025	11.28	11.38	10.65	10.76	383,489	10.76
7/03/2025	11.32	11.53	11.28	11.31	160,791	11.31
7/02/2025	11.19	11.54	11.05	11.19	178,147	11.19
7/01/2025	10.86	11.33	10.84	11.23	556,595	11.23
6/30/2025	11.30	11.57	10.89	10.97	202,270	10.97
6/27/2025	11.26	11.40	11.01	11.34	183,249	11.34
6/26/2025	11.18	11.40	11.02	11.24	383,011	11.24
6/25/2025	11.74	11.88	11.04	11.15	364,980	11.15
6/24/2025	11.20	11.82	11.17	11.69	287,671	11.69
6/23/2025	11.01	11.36	10.64	11.09	310,624	11.09
6/20/2025	11.48	11.69	11.06	11.15	289,940	11.15
6/18/2025	11.58	12.07	11.41	11.52	346,181	11.52
6/17/2025	11.19	11.46	11.08	11.29	373,641	11.29
6/16/2025	11.73	12.00	11.21	11.35	238,501	11.35
6/13/2025	11.92	12.24	11.31	11.58	461,676	11.58
6/12/2025	12.02	12.36	11.99	12.34	181,114	12.34
6/11/2025	12.24	12.31	11.79	12.07	236,048	12.07
6/10/2025	11.97	12.41	11.86	12.32	288,415	12.32
6/09/2025	12.11	12.13	11.75	11.80	321,565	11.80
6/06/2025	12.34	12.38	11.88	12.08	334,170	12.08