loading

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 August 01, 2025, is $11.63.
  • 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 286.38% to $11.63 now.
  • The 52-week high stock price for LOMA is $14.17, representing a 21.84% increase from the current share price, occurred on May 27, 2025.
  • The 52-week low stock price for LOMA is $5.6996, indicating a -50.99% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Loma Negra Compania Industrial Argentina Sociedad Anonima Adr (LOMA) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $11.70 $11.31 $0.3823 244,413.0 -0.09%
Jul 31, 2025 $12.10 $11.52 $0.5834 168,295.0 -2.59%
Jul 30, 2025 $12.41 $11.61 $0.80 424,531.0 -1.89%
Jul 29, 2025 $12.36 $11.81 $0.545 910,627.0 +2.35%
Jul 28, 2025 $11.97 $11.55 $0.42 489,139.0 +2.41%
Jul 25, 2025 $11.95 $11.54 $0.4058 344,675.0 +1.48%
Jul 24, 2025 $11.55 $10.98 $0.57 429,865.0 +3.34%
Jul 23, 2025 $11.12 $10.80 $0.3216 182,846.0 +6.03%
Jul 22, 2025 $10.89 $10.45 $0.44 155,432.0 -1.32%
Jul 21, 2025 $10.98 $10.50 $0.485 345,636.0 +0.57%
Jul 18, 2025 $10.80 $10.46 $0.3338 170,114.0 +0.00%
Jul 17, 2025 $10.80 $10.37 $0.435 320,993.0 +0.86%
Jul 16, 2025 $10.79 $10.37 $0.425 197,355.0 -2.34%
Jul 15, 2025 $10.86 $10.43 $0.43 234,137.0 +2.10%
Jul 14, 2025 $10.59 $10.40 $0.19 177,602.0 -0.66%
Jul 11, 2025 $10.73 $10.34 $0.39 381,345.0 -1.31%
Jul 10, 2025 $10.95 $10.68 $0.27 243,067.0 -2.11%
Jul 09, 2025 $11.74 $10.91 $0.8263 168,779.0 -4.80%
Jul 08, 2025 $11.55 $10.76 $0.79 457,199.0 +6.51%
Jul 07, 2025 $11.38 $10.65 $0.725 383,489.0 -4.86%
Jul 03, 2025 $11.53 $11.28 $0.25 160,791.0 +1.07%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $11.70 $11.31 $0.3823 244,413.0 +0.00%
Jul, 2025 $12.41 $10.34 $2.07 7,325,072.0 +6.02%
Jun, 2025 $12.67 $10.64 $2.03 5,952,189.0 -13.42%
May, 2025 $14.17 $10.74 $3.43 7,922,036.0 +13.13%
Apr, 2025 $12.31 $8.57 $3.74 8,029,186.0 +1.91%
Mar, 2025 $11.87 $10.15 $1.72 6,363,737.0 +4.17%
Feb, 2025 $12.51 $10.15 $2.36 8,327,158.0 -12.81%
Jan, 2025 $13.33 $10.58 $2.75 9,959,200.0 +1.34%

Loma Negra Compania Industrial Argentina Sociedad Anonima Adr Stock (LOMA) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $13.79 $11.50 $2.29 15,688,646.0 +1.60%
Nov, 2024 $12.03 $9.08 $2.95 20,448,397.0 +29.59%
Oct, 2024 $9.47 $7.95 $1.53 9,053,630.0 +13.65%
Sep, 2024 $9.00 $6.83 $2.17 11,597,700.0 +13.68%
Aug, 2024 $7.24 $5.70 $1.54 10,440,358.0 +9.75%
Jul, 2024 $7.12 $6.20 $0.92 7,525,453.0 -4.44%
Jun, 2024 $7.50 $6.59 $0.91 7,217,953.0 -9.38%
May, 2024 $7.85 $6.77 $1.08 14,456,779.0 +4.48%
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%
$99.02
price down icon 0.56%
$75.50
price down icon 3.24%
building_materials KNF
$83.37
price up icon 1.08%
building_materials EXP
$220.44
price down icon 1.72%
building_materials CX
$8.40
price down icon 3.45%
building_materials JHX
$25.88
price down icon 0.23%
Cap:     |  Volume (24h):