Loma Negra Compania Industrial Argentina Sociedad Anonima ADS (LOMA)

Last Price9.9200

Change-0.1700 (-1.68%)

NYSE · Last Trade: Mar 6th, 12:06 AM EST

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

Date Range:

2025-12-06 - 2026-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/22/2026	12.34	12.50	11.79	12.04	481,140	12.04
1/21/2026	11.69	12.18	11.47	12.17	327,812	12.17
1/20/2026	11.53	11.77	11.25	11.55	264,140	11.55
1/16/2026	11.73	11.93	11.62	11.71	146,073	11.71
1/15/2026	11.85	12.05	11.58	11.72	304,881	11.72
1/14/2026	12.25	12.28	11.72	11.82	356,387	11.82
1/13/2026	12.40	12.49	12.01	12.39	215,269	12.39
1/12/2026	12.35	12.61	12.22	12.45	120,820	12.45
1/09/2026	12.37	12.54	12.25	12.46	157,527	12.46
1/08/2026	11.96	12.48	11.48	12.36	260,732	12.36
1/07/2026	12.53	12.53	11.96	12.00	569,607	12.00
1/06/2026	13.00	13.19	12.37	12.44	422,472	12.44
1/05/2026	12.91	13.15	12.70	13.12	530,980	13.12
1/02/2026	12.85	13.11	12.65	12.88	266,732	12.88
12/31/2025	12.70	12.96	12.52	12.95	199,006	12.95
12/30/2025	12.76	13.00	12.66	12.71	172,361	12.71
12/29/2025	12.95	13.20	12.71	12.77	276,059	12.77
12/26/2025	12.89	13.12	12.79	12.94	195,780	12.94
12/24/2025	12.69	12.96	12.56	12.89	44,123	12.89
12/23/2025	12.79	13.07	12.78	12.78	278,695	12.78
12/22/2025	12.71	12.91	12.64	12.80	263,880	12.80
12/19/2025	12.97	13.01	12.53	12.62	217,744	12.62
12/18/2025	12.31	13.09	12.28	12.83	385,786	12.83
12/17/2025	12.22	12.44	12.03	12.23	216,641	12.23
12/16/2025	12.78	12.85	12.14	12.30	311,041	12.30
12/15/2025	12.96	12.96	12.31	12.66	380,799	12.66
12/12/2025	12.73	12.92	12.44	12.77	258,724	12.77
12/11/2025	12.48	12.88	12.38	12.76	367,710	12.76
12/10/2025	12.25	12.83	12.20	12.61	669,083	12.61
12/09/2025	12.23	12.45	12.06	12.13	307,649	12.13
12/08/2025	12.13	12.25	11.90	12.05	315,434	12.05