Aenza S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-12	0.550	0.550	0.530	0.550	0.550	8,930
2024-01-11	0.550	0.550	0.550	0.550	0.550	28,870
2024-01-10	0.570	0.570	0.484	0.570	0.570	4,194
2024-01-05	0.570	0.570	0.485	0.570	0.570	1,149
2024-01-04	0.570	0.570	0.550	0.570	0.570	22
2024-01-03	0.570	0.570	0.550	0.570	0.570	7,857
2024-01-02	0.550	0.570	0.550	0.570	0.570	9,750
2023-12-29	0.570	0.570	0.550	0.570	0.570	3,634
2023-12-28	0.570	0.570	0.570	0.570	0.570	35,500
2023-12-27	0.550	0.600	0.550	0.550	0.550	25
2023-12-26	0.550	0.550	0.550	0.550	0.550	36,406
2023-12-21	0.600	0.620	0.550	0.600	0.600	5,367
2023-12-20	0.600	0.600	0.600	0.600	0.600	50,272
2023-12-19	0.600	0.600	0.600	0.600	0.600	52,881
2023-12-18	0.540	0.540	0.540	0.540	0.540	35,981
2023-12-15	0.540	0.600	0.540	0.540	0.540	6,917
2023-12-14	0.540	0.600	0.540	0.540	0.540	6,715
2023-12-13	0.540	0.540	0.540	0.540	0.540	66,657
2023-12-12	0.540	0.540	0.540	0.540	0.540	7,838
2023-12-11	0.540	0.540	0.540	0.540	0.540	155,845
2023-12-07	0.540	0.540	0.540	0.540	0.540	15,234,900
2023-12-05	0.540	0.600	0.450	0.540	0.540	8,740
2023-12-04	0.540	0.540	0.540	0.540	0.540	457,268
2023-12-01	0.540	0.550	0.540	0.550	0.550	214,506
2023-11-30	0.530	0.560	0.530	0.530	0.530	3,139
2023-11-29	0.530	0.530	0.530	0.530	0.530	54,935
2023-11-28	0.550	0.550	0.550	0.550	0.550	165,631
2023-11-27	0.550	0.550	0.500	0.550	0.550	3,350
2023-11-24	0.560	0.560	0.550	0.550	0.550	34,792
2023-11-23	0.570	0.570	0.570	0.570	0.570	13,219
2023-11-22	0.560	0.560	0.480	0.560	0.560	8,299
2023-11-21	0.560	0.560	0.560	0.560	0.560	1,255,078
2023-11-20	0.550	0.550	0.550	0.550	0.550	1,130,290
2023-11-15	0.520	0.600	0.520	0.560	0.560	81,283
2023-11-14	0.600	0.600	0.520	0.600	0.600	3,034
2023-11-13	0.587	0.587	0.509	0.587	0.587	9,202
2023-11-10	0.587	0.587	0.548	0.587	0.587	3,714
2023-11-09	0.587	0.587	0.577	0.587	0.587	269
2023-11-08	0.600	0.600	0.600	0.600	0.600	26,230
2023-11-07	0.610	0.610	0.610	0.610	0.610	61,883
2023-11-06	0.650	0.650	0.650	0.650	0.650	11,500
2023-11-03	0.600	0.600	0.600	0.600	0.600	182,039
2023-11-02	0.600	0.600	0.600	0.600	0.600	155,720
2023-10-31	0.620	0.620	0.560	0.600	0.600	672,130
2023-10-30	0.560	0.560	0.560	0.560	0.560	154,022
2023-10-27	0.550	0.590	0.550	0.590	0.590	53,385
2023-10-26	0.550	0.550	0.500	0.550	0.550	93,336
2023-10-24	0.560	0.700	0.550	0.560	0.560	20,546
2023-10-23	0.560	0.560	0.560	0.560	0.560	333,538
2023-10-20	0.540	0.540	0.540	0.540	0.540	34,077
2023-10-19	0.530	0.530	0.500	0.530	0.530	4,876
2023-10-18	0.530	0.530	0.530	0.530	0.530	15,754
2023-10-17	0.550	0.550	0.470	0.550	0.550	16,453
2023-10-16	0.550	0.550	0.480	0.550	0.550	46
2023-10-12	0.550	0.550	0.400	0.550	0.550	529
2023-10-11	0.550	0.550	0.550	0.550	0.550	160,666
2023-10-09	0.570	0.570	0.480	0.570	0.570	2,784
2023-10-06	0.570	0.570	0.570	0.570	0.570	15,000
2023-10-05	0.600	0.600	0.560	0.600	0.600	5,300
2023-10-04	0.600	0.600	0.600	0.600	0.600	14,559

← NewerPage 11 of 19 · 1,086 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.