Loma Negra Compania Industrial Argentina Sociedad Anonima ADS (LOMA)

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

Date Range:

2025-03-12 - 2025-06-12

Date	Open	High	Low	Close	Volume	Adjusted Close
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
6/05/2025	12.46	12.54	12.03	12.18	352,434	12.18
6/04/2025	12.47	12.67	12.22	12.46	285,757	12.46
6/03/2025	12.26	12.60	11.90	12.53	251,852	12.53
6/02/2025	12.67	12.67	12.27	12.35	260,352	12.35
5/30/2025	12.99	13.03	12.36	12.67	609,914	12.67
5/29/2025	13.23	13.23	12.73	13.04	284,879	13.04
5/28/2025	13.67	13.76	12.75	13.12	505,362	13.12
5/27/2025	13.95	14.17	13.61	13.77	588,440	13.77
5/23/2025	13.11	13.86	12.80	13.78	701,378	13.78
5/22/2025	13.01	13.58	12.61	13.34	366,302	13.34
5/21/2025	13.07	13.76	12.95	13.01	609,575	13.01
5/20/2025	13.50	13.69	12.92	13.13	776,686	13.13
5/19/2025	12.17	12.77	12.17	12.68	388,899	12.68
5/16/2025	12.36	12.44	11.95	12.24	168,510	12.24
5/15/2025	12.05	12.48	11.83	12.30	175,270	12.30
5/14/2025	12.38	12.38	11.71	12.19	348,073	12.19
5/13/2025	11.83	12.55	11.72	12.27	309,814	12.27
5/12/2025	11.59	12.07	11.47	11.95	530,391	11.95
5/09/2025	11.32	11.72	11.32	11.51	278,383	11.51
5/08/2025	11.23	11.42	10.82	11.26	261,056	11.26
5/07/2025	11.50	11.52	10.94	11.11	272,275	11.11
5/06/2025	10.81	11.52	10.80	11.47	243,895	11.47
5/05/2025	10.96	11.35	10.74	11.02	278,858	11.02
5/02/2025	11.24	11.24	10.91	11.12	103,191	11.12
5/01/2025	11.19	11.31	10.86	11.05	123,691	11.05
4/30/2025	11.38	11.48	11.06	11.20	212,246	11.20
4/29/2025	11.58	11.81	11.33	11.56	224,607	11.56
4/28/2025	11.61	11.79	11.29	11.59	229,691	11.59
4/25/2025	11.81	11.92	11.35	11.66	203,002	11.66
4/24/2025	11.59	12.31	11.58	11.87	507,458	11.87
4/23/2025	11.64	11.87	11.31	11.65	669,547	11.65
4/22/2025	10.48	10.85	10.48	10.77	402,040	10.77
4/21/2025	10.73	10.92	10.13	10.35	246,401	10.35
4/17/2025	10.98	11.26	10.78	10.89	172,034	10.89
4/16/2025	10.86	11.33	10.71	10.92	321,673	10.92
4/15/2025	11.44	11.69	10.72	10.91	318,167	10.91
4/14/2025	10.62	11.74	10.62	11.33	1,118,253	11.33
4/11/2025	9.23	10.22	9.23	10.01	326,554	10.01
4/10/2025	9.55	9.60	8.80	9.10	333,226	9.10
4/09/2025	9.15	9.82	8.57	9.71	394,734	9.71
4/08/2025	9.89	9.96	8.92	9.07	482,549	9.07
4/07/2025	9.09	9.88	9.09	9.52	486,858	9.52
4/04/2025	10.05	10.23	9.16	9.85	702,172	9.85
4/03/2025	10.66	10.83	10.51	10.62	287,549	10.62
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	302,681	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