Get the Stockscreener App
7.42
2.49%
+0.18
Loma Negra Compania Industrial Argentina Sociedad Anonima ADR Stock (LOMA) Price History
The historical daily chart and data for Loma Negra Compania Industrial Argentina Sociedad Anonima ADR stock (LOMA), show that the latest closing stock price as of May 03, 2024, is $7.42.
- Loma Negra Compania Industrial Argentina Sociedad Anonima ADR all-time high stock price is $26.89, occurred on January 19, 2018.
- The lowest Loma Negra Compania Industrial Argentina Sociedad Anonima ADR stock price recorded was $3.01 on March 19, 2020. Since then, Loma Negra Compania Industrial Argentina Sociedad Anonima ADR's stock price has risen over 146.51% to $7.42 now.
- The 52-week high stock price for LOMA is $7.87, representing a 6.06% increase from the current share price, occurred on April 09, 2024.
- The 52-week low stock price for LOMA is $5.64, indicating a -23.99% decrease from the current share price, occurred on November 01, 2023.
- The closing price of Loma Negra Compania Industrial Argentina Sociedad Anonima ADR (LOMA) stock in the beginning of 2023 was $6.62. The stock closed the year at $6.85, a gain of over 3.47% for the year.
The table below shows more information about LOMA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $7.67 | $7.29 | $0.3801 | 1,055,546.0 | +2.49% |
| May 02, 2024 | $7.32 | $7.16 | $0.1599 | 575,547.0 | +2.26% |
| May 01, 2024 | $7.25 | $7.00 | $0.25 | 212,919.0 | -0.84% |
| Apr 30, 2024 | $7.41 | $7.07 | $0.335 | 548,186.0 | -1.52% |
| Apr 29, 2024 | $7.39 | $7.11 | $0.28 | 559,728.0 | +0.83% |
| Apr 26, 2024 | $7.25 | $7.08 | $0.17 | 354,971.0 | +0.28% |
| Apr 25, 2024 | $7.24 | $6.86 | $0.38 | 350,454.0 | +2.14% |
| Apr 24, 2024 | $7.14 | $6.96 | $0.178 | 207,255.0 | -1.27% |
| Apr 23, 2024 | $7.27 | $7.01 | $0.26 | 211,935.0 | -0.70% |
| Apr 22, 2024 | $7.19 | $6.79 | $0.395 | 446,947.0 | +3.77% |
| Apr 19, 2024 | $6.96 | $6.64 | $0.315 | 294,857.0 | +3.14% |
| Apr 18, 2024 | $6.83 | $6.64 | $0.189 | 366,975.0 | -0.89% |
| Apr 17, 2024 | $6.98 | $6.72 | $0.255 | 426,009.0 | -1.75% |
| Apr 16, 2024 | $6.96 | $6.79 | $0.1695 | 371,168.0 | -1.43% |
| Apr 15, 2024 | $7.38 | $6.93 | $0.45 | 389,074.0 | -3.99% |
| Apr 12, 2024 | $7.50 | $7.24 | $0.26 | 458,138.0 | -1.76% |
| Apr 11, 2024 | $7.40 | $7.12 | $0.275 | 492,590.0 | +2.07% |
| Apr 10, 2024 | $7.54 | $7.19 | $0.355 | 375,993.0 | -3.72% |
| Apr 09, 2024 | $7.87 | $7.35 | $0.52 | 1,112,191.0 | -1.18% |
| Apr 08, 2024 | $7.69 | $6.92 | $0.77 | 1,605,198.0 | +11.58% |
| Apr 05, 2024 | $6.85 | $6.45 | $0.40 | 555,239.0 | +4.60% |
Loma Negra Compania Industrial Argentina Sociedad Anonima ADR Stock (LOMA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Loma Negra Compania Industrial Argentina Sociedad Anonima ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LOMA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Loma Negra Compania Industrial Argentina Sociedad Anonima ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Loma Negra Compania Industrial Argentina Sociedad Anonima ADR Stock (LOMA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $7.67 | $7.00 | $0.67 | 2,899,558.0 | +3.92% |
| Apr, 2024 | $7.87 | $6.42 | $1.45 | 10,542,327.0 | +6.89% |
| Mar, 2024 | $7.37 | $6.52 | $0.8499 | 9,297,828.0 | +1.67% |
| Feb, 2024 | $7.22 | $6.13 | $1.09 | 7,901,836.0 | -7.33% |
| Jan, 2024 | $7.42 | $6.39 | $1.03 | 6,207,742.0 | +0.00% |
Loma Negra Compania Industrial Argentina Sociedad Anonima ADR Stock (LOMA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.30 | $6.38 | $0.92 | 6,707,866.0 | +8.74% |
| Nov, 2023 | $7.00 | $5.64 | $1.36 | 7,042,537.0 | +14.39% |
| Oct, 2023 | $6.87 | $5.68 | $1.19 | 6,980,650.0 | -5.47% |
| Sep, 2023 | $6.68 | $5.78 | $0.905 | 5,328,014.0 | -9.60% |
| Aug, 2023 | $7.05 | $5.91 | $1.14 | 7,093,247.0 | +0.15% |
| Jul, 2023 | $7.23 | $6.55 | $0.6799 | 6,758,680.0 | -2.06% |
| Jun, 2023 | $7.31 | $6.10 | $1.21 | 9,196,976.0 | +10.93% |
| May, 2023 | $6.60 | $5.87 | $0.73 | 2,976,356.0 | +0.16% |
| Apr, 2023 | $7.20 | $6.05 | $1.15 | 3,117,020.0 | -11.94% |
| Mar, 2023 | $7.43 | $6.05 | $1.38 | 5,558,616.0 | +3.12% |
| Feb, 2023 | $7.33 | $6.51 | $0.82 | 3,775,254.0 | -5.47% |
| Jan, 2023 | $7.95 | $6.45 | $1.50 | 6,830,088.0 | +4.09% |
Loma Negra Compania Industrial Argentina Sociedad Anonima ADR Stock (LOMA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $7.12 | $5.85 | $1.27 | 2,605,905.0 | +2.39% |
| Nov, 2022 | $7.00 | $5.99 | $1.01 | 2,457,858.0 | -0.74% |
| Oct, 2022 | $6.93 | $6.22 | $0.71 | 2,678,770.0 | +8.19% |
| Sep, 2022 | $7.00 | $5.82 | $1.18 | 3,075,518.0 | -1.42% |
| Aug, 2022 | $6.92 | $5.68 | $1.24 | 3,688,221.0 | +7.12% |
| Jul, 2022 | $5.96 | $4.45 | $1.51 | 4,221,626.0 | +16.14% |
| Jun, 2022 | $6.31 | $4.98 | $1.33 | 2,500,271.0 | -13.61% |
| May, 2022 | $5.99 | $5.11 | $0.88 | 2,692,254.0 | +4.63% |
| Apr, 2022 | $6.67 | $5.49 | $1.18 | 3,843,068.0 | -1.75% |
| Mar, 2022 | $5.93 | $5.15 | $0.78 | 5,723,075.0 | +0.88% |
| Feb, 2022 | $6.74 | $5.60 | $1.14 | 5,257,921.0 | -8.10% |
| Jan, 2022 | $6.75 | $5.40 | $1.35 | 2,827,844.0 | -7.50% |
1.17%
Cap:
|
Volume (24h):