Aenza S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-03	0.640	0.640	0.560	0.640	0.640	159
2023-09-29	0.640	0.640	0.550	0.640	0.640	70
2023-09-27	0.640	0.640	0.580	0.640	0.640	200
2023-09-26	0.550	0.640	0.550	0.640	0.640	21,459
2023-09-25	0.640	0.640	0.560	0.640	0.640	116
2023-09-21	0.640	0.640	0.640	0.640	0.640	64,670
2023-09-20	0.650	0.650	0.650	0.650	0.650	229,585
2023-09-19	0.630	0.640	0.630	0.630	0.630	86,168
2023-09-18	0.630	0.640	0.620	0.630	0.630	2,000
2023-09-15	0.630	0.650	0.630	0.630	0.630	8,950
2023-09-13	0.620	0.630	0.620	0.630	0.630	79,370
2023-09-12	0.610	0.610	0.610	0.610	0.610	15,737
2023-09-11	0.600	0.600	0.580	0.600	0.600	4,709
2023-09-08	0.600	0.600	0.600	0.600	0.600	10,000
2023-09-07	0.620	0.620	0.600	0.600	0.600	267,033
2023-09-06	0.610	0.650	0.610	0.630	0.630	299,496
2023-09-05	0.610	0.610	0.610	0.610	0.610	25,530
2023-09-04	0.570	0.570	0.570	0.570	0.570	51,829
2023-09-01	0.550	0.570	0.550	0.570	0.570	153,638
2023-08-31	0.540	0.550	0.540	0.550	0.550	102,359
2023-08-29	0.530	0.540	0.520	0.530	0.530	246,619
2023-08-28	0.510	0.510	0.500	0.500	0.500	40,000
2023-08-25	0.490	0.600	0.480	0.490	0.490	5,954
2023-08-24	0.490	0.490	0.490	0.490	0.490	15,000
2023-08-23	0.490	0.490	0.470	0.470	0.470	69,114
2023-08-21	0.470	0.470	0.470	0.470	0.470	82,448
2023-08-18	0.460	0.480	0.460	0.480	0.480	174,122
2023-08-17	0.500	0.500	0.470	0.470	0.470	260,000
2023-08-16	0.500	0.500	0.500	0.500	0.500	27,705
2023-08-15	0.500	0.500	0.460	0.500	0.500	4,498
2023-08-14	0.500	0.500	0.500	0.500	0.500	50,000
2023-08-11	0.460	0.460	0.460	0.460	0.460	33,602
2023-08-10	0.450	0.499	0.450	0.450	0.450	321
2023-08-09	0.500	0.500	0.450	0.450	0.450	199,774
2023-08-08	0.500	0.500	0.500	0.500	0.500	11,444
2023-08-07	0.400	0.400	0.400	0.400	0.400	37,033
2023-08-04	0.400	0.400	0.400	0.400	0.400	54,048
2023-08-03	0.400	0.440	0.400	0.400	0.400	21,138
2023-08-02	0.400	0.450	0.400	0.400	0.400	23,497
2023-08-01	0.400	0.500	0.400	0.400	0.400	13,629
2023-07-31	0.400	0.400	0.400	0.400	0.400	41,902
2023-07-27	0.410	0.410	0.410	0.410	0.410	72,998
2023-07-26	0.420	0.420	0.380	0.410	0.410	309,699
2023-07-25	0.410	0.410	0.410	0.410	0.410	216,502
2023-07-24	0.420	0.440	0.420	0.420	0.420	12,767
2023-07-20	0.420	0.440	0.420	0.420	0.420	800
2023-07-19	0.430	0.430	0.420	0.420	0.420	95,598
2023-07-18	0.430	0.430	0.430	0.430	0.430	16,960
2023-07-17	0.450	0.450	0.400	0.450	0.450	162
2023-07-14	0.450	0.450	0.450	0.450	0.450	51,596
2023-07-13	0.440	0.449	0.430	0.440	0.440	25,609
2023-07-12	0.440	0.440	0.440	0.440	0.440	52,913
2023-07-11	0.440	0.440	0.440	0.440	0.440	357,379
2023-07-10	0.450	0.450	0.450	0.450	0.450	59,947
2023-07-06	0.460	0.500	0.460	0.460	0.460	500
2023-07-05	0.460	0.460	0.460	0.460	0.460	80,000
2023-07-04	0.490	0.490	0.490	0.490	0.490	47,300
2023-07-03	0.460	0.470	0.400	0.460	0.460	15,800
2023-06-28	0.460	0.460	0.460	0.460	0.460	78,821
2023-06-27	0.480	0.480	0.470	0.470	0.470	288,085

← NewerPage 12 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.