Aenza S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	0.500	0.500	0.475	0.500	0.500	11,386
2023-06-23	0.500	0.500	0.470	0.500	0.500	4,777
2023-06-22	0.500	0.510	0.490	0.500	0.500	30,041
2023-06-21	0.500	0.500	0.500	0.500	0.500	132,229
2023-06-20	0.530	0.530	0.520	0.520	0.520	57,471
2023-06-19	0.530	0.530	0.530	0.530	0.530	56,995
2023-06-16	0.520	0.520	0.520	0.520	0.520	62,467
2023-06-15	0.520	0.520	0.510	0.510	0.510	299,840
2023-06-14	0.530	0.530	0.530	0.530	0.530	40,000
2023-06-13	0.500	0.530	0.500	0.530	0.530	5,122,440
2023-06-09	0.530	0.540	0.500	0.530	0.530	21,375
2023-06-08	0.530	0.530	0.530	0.530	0.530	16,798
2023-06-06	0.500	0.500	0.500	0.500	0.500	20,005
2023-06-05	0.510	0.510	0.510	0.510	0.510	20,447
2023-06-02	0.510	0.510	0.510	0.510	0.510	10,050
2023-06-01	0.500	0.590	0.500	0.500	0.500	200
2023-05-30	0.500	0.570	0.500	0.500	0.500	43
2023-05-29	0.500	0.600	0.500	0.500	0.500	7,929
2023-05-26	0.500	0.550	0.500	0.500	0.500	15,900
2023-05-25	0.550	0.550	0.500	0.500	0.500	156,837
2023-05-24	0.570	0.570	0.500	0.570	0.570	100
2023-05-23	0.570	0.570	0.500	0.570	0.570	4,400
2023-05-22	0.570	0.570	0.450	0.570	0.570	520
2023-05-18	0.570	0.570	0.550	0.570	0.570	4,950
2023-05-16	0.570	0.590	0.480	0.570	0.570	7,000
2023-05-15	0.570	0.590	0.570	0.570	0.570	463
2023-05-11	0.570	0.580	0.570	0.570	0.570	5,020
2023-05-10	0.600	0.660	0.570	0.570	0.570	387,347
2023-05-09	0.600	0.610	0.600	0.610	0.610	90,339
2023-05-08	0.600	0.630	0.590	0.600	0.600	1,500
2023-05-05	0.600	0.600	0.600	0.600	0.600	41,199
2023-05-04	0.580	0.600	0.580	0.580	0.580	7,956
2023-05-03	0.580	0.580	0.580	0.580	0.580	83,747
2023-04-28	0.580	0.590	0.580	0.590	0.590	53,281
2023-04-26	0.570	0.570	0.570	0.570	0.570	41,760
2023-04-24	0.600	0.670	0.580	0.600	0.600	4,659
2023-04-18	0.600	0.610	0.600	0.600	0.600	3,210
2023-04-17	0.600	0.600	0.600	0.600	0.600	34,718
2023-04-14	0.620	0.620	0.620	0.620	0.620	114,443
2023-04-13	0.610	0.780	0.610	0.610	0.610	9,178
2023-04-12	0.610	0.610	0.610	0.610	0.610	28,055
2023-04-11	0.620	0.620	0.620	0.620	0.620	25,389
2023-04-10	0.640	0.640	0.640	0.640	0.640	10,000
2023-04-05	0.640	0.640	0.620	0.640	0.640	2,285
2023-04-04	0.640	0.640	0.640	0.640	0.640	35,840
2023-03-31	0.660	0.660	0.570	0.660	0.660	8,103
2023-03-30	0.660	0.660	0.660	0.660	0.660	35,500
2023-03-29	0.650	0.700	0.650	0.650	0.650	4,515
2023-03-28	0.650	0.700	0.650	0.650	0.650	2,990
2023-03-27	0.650	0.670	0.650	0.650	0.650	7,781
2023-03-24	0.650	0.720	0.650	0.650	0.650	626
2023-03-22	0.650	0.650	0.650	0.650	0.650	144,022
2023-03-17	0.660	0.660	0.660	0.660	0.660	60,000
2023-03-16	0.660	0.660	0.660	0.660	0.660	16,866
2023-03-15	0.660	0.660	0.660	0.660	0.660	29,970
2023-03-14	0.670	0.670	0.650	0.670	0.670	1
2023-03-10	0.670	0.750	0.660	0.670	0.670	5,518
2023-03-09	0.670	0.750	0.670	0.670	0.670	17
2023-03-08	0.670	0.670	0.670	0.670	0.670	10,325
2023-03-07	0.670	0.670	0.660	0.670	0.670	7,375

← NewerPage 13 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.