Aenza S.A.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	0.730	0.740	0.670	0.730	0.730	220
2024-04-18	0.730	0.730	0.730	0.730	0.730	9,000
2024-04-17	0.700	0.740	0.700	0.700	0.700	9,956
2024-04-16	0.700	0.700	0.700	0.700	0.700	14,903
2024-04-12	0.670	0.700	0.670	0.700	0.700	92,699
2024-04-11	0.670	0.670	0.670	0.670	0.670	37,183
2024-04-10	0.630	0.630	0.630	0.630	0.630	65,483
2024-04-09	0.600	0.640	0.600	0.600	0.600	599
2024-04-08	0.600	0.670	0.600	0.600	0.600	7,285
2024-04-05	0.600	0.600	0.600	0.600	0.600	107,147
2024-04-04	0.670	0.670	0.670	0.670	0.670	11,578
2024-04-03	0.700	0.740	0.700	0.700	0.700	4,206
2024-04-02	0.700	0.700	0.700	0.700	0.700	23,676
2024-03-27	0.700	0.740	0.700	0.740	0.740	2,272,468
2024-03-26	0.770	0.770	0.750	0.760	0.760	44,680
2024-03-25	0.800	0.800	0.780	0.800	0.800	423
2024-03-22	0.800	0.800	0.800	0.800	0.800	2,642
2024-03-21	0.800	0.800	0.780	0.800	0.800	652
2024-03-20	0.800	0.800	0.800	0.800	0.800	20,965
2024-03-19	0.780	0.880	0.780	0.780	0.780	17,513
2024-03-18	0.780	0.800	0.780	0.780	0.780	6,285
2024-03-15	0.780	0.780	0.780	0.780	0.780	30,141
2024-03-14	0.800	0.800	0.780	0.800	0.800	66
2024-03-12	0.800	0.800	0.800	0.800	0.800	588,896
2024-03-11	0.800	0.800	0.730	0.800	0.800	915
2024-03-08	0.800	0.800	0.750	0.800	0.800	699
2024-03-07	0.800	0.800	0.800	0.800	0.800	11,788
2024-03-06	0.800	0.810	0.800	0.800	0.800	7,491
2024-03-05	0.800	0.800	0.800	0.800	0.800	36,456
2024-03-04	0.810	0.820	0.800	0.800	0.800	90,864
2024-03-01	0.790	0.790	0.780	0.790	0.790	7,000
2024-02-29	0.770	0.790	0.770	0.790	0.790	4,017,480
2024-02-28	0.770	0.770	0.760	0.770	0.770	8,273
2024-02-27	0.770	0.770	0.770	0.770	0.770	20,079
2024-02-26	0.790	0.790	0.780	0.780	0.780	113,453
2024-02-23	0.790	0.810	0.790	0.790	0.790	166,438
2024-02-22	0.780	0.790	0.780	0.780	0.780	129,257
2024-02-21	0.780	0.780	0.760	0.760	0.760	112,552
2024-02-20	0.770	0.780	0.750	0.780	0.780	147,680
2024-02-19	0.750	0.790	0.740	0.790	0.790	125,272
2024-02-16	0.640	0.680	0.640	0.680	0.680	466,561
2024-02-15	0.620	0.620	0.620	0.620	0.620	46,501
2024-02-14	0.610	0.610	0.610	0.610	0.610	92,318
2024-02-12	0.610	0.610	0.610	0.610	0.610	37,584
2024-02-09	0.600	0.600	0.600	0.600	0.600	32,000
2024-02-08	0.580	0.590	0.520	0.580	0.580	23,543
2024-02-07	0.570	0.580	0.570	0.580	0.580	293,762
2024-02-06	0.560	0.560	0.560	0.560	0.560	10,688
2024-02-05	0.590	0.590	0.570	0.590	0.590	755
2024-02-02	0.570	0.590	0.570	0.590	0.590	33,313
2024-02-01	0.570	0.570	0.570	0.570	0.570	15,000
2024-01-30	0.560	0.580	0.560	0.560	0.560	35
2024-01-29	0.560	0.590	0.560	0.560	0.560	3,081
2024-01-26	0.560	0.570	0.560	0.560	0.560	7,645
2024-01-25	0.560	0.560	0.560	0.560	0.560	212,307
2024-01-24	0.550	0.550	0.550	0.550	0.550	239,148
2024-01-23	0.560	0.560	0.560	0.560	0.560	14,600
2024-01-17	0.550	0.550	0.550	0.550	0.550	35,995
2024-01-16	0.550	0.550	0.530	0.550	0.550	4,168
2024-01-15	0.550	0.550	0.530	0.550	0.550	1,050

← NewerPage 10 of 19 · 1,083 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PEN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.