Aenza S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.750	0.900	0.750	0.750	0.750	633,610
2022-11-21	0.730	0.750	0.700	0.700	0.700	165,074
2022-11-18	0.740	0.770	0.740	0.770	0.770	32,805
2022-11-16	0.760	0.760	0.760	0.760	0.760	24,725
2022-11-15	0.740	0.780	0.740	0.740	0.740	6,100
2022-11-14	0.740	0.830	0.740	0.740	0.740	81
2022-11-11	0.760	0.760	0.740	0.740	0.740	397,885
2022-11-10	0.750	0.750	0.750	0.750	0.750	37,616
2022-11-09	0.740	0.750	0.740	0.750	0.750	41,540
2022-11-08	0.760	0.760	0.750	0.750	0.750	51,000
2022-11-07	0.820	0.820	0.820	0.820	0.820	18,925
2022-11-04	0.780	0.780	0.780	0.780	0.780	25,243
2022-11-03	0.740	0.740	0.740	0.740	0.740	34,710
2022-11-02	0.800	0.800	0.800	0.800	0.800	6,000
2022-10-31	0.740	0.890	0.740	0.740	0.740	6,300
2022-10-28	0.740	0.740	0.740	0.740	0.740	10,639
2022-10-27	0.880	0.880	0.860	0.860	0.860	552
2022-10-26	0.910	0.910	0.900	0.900	0.900	36,511
2022-10-25	0.700	0.740	0.700	0.740	0.740	3,820,616
2022-10-21	0.720	0.720	0.700	0.720	0.720	976
2022-10-20	0.720	0.720	0.720	0.720	0.720	39,006
2022-10-17	0.700	0.800	0.680	0.700	0.700	285
2022-10-14	0.700	0.700	0.700	0.700	0.700	22,231
2022-10-13	0.700	0.700	0.680	0.700	0.700	6,000
2022-10-12	0.700	0.700	0.700	0.700	0.700	8,662
2022-10-11	0.700	0.780	0.700	0.700	0.700	5,518
2022-10-10	0.700	0.700	0.700	0.700	0.700	10,000
2022-10-07	0.700	0.730	0.700	0.700	0.700	1,291
2022-10-06	0.700	0.740	0.700	0.700	0.700	99
2022-10-05	0.700	0.700	0.700	0.700	0.700	14,513
2022-10-04	0.650	0.700	0.650	0.700	0.700	94,537
2022-10-03	0.680	0.710	0.670	0.680	0.680	5,000
2022-09-30	0.680	0.700	0.680	0.680	0.680	1,150
2022-09-29	0.690	0.700	0.680	0.680	0.680	32,100
2022-09-28	0.720	0.720	0.680	0.680	0.680	87,000
2022-09-27	0.740	0.760	0.730	0.740	0.740	11,377
2022-09-26	0.740	0.740	0.740	0.740	0.740	265,238
2022-09-23	0.790	0.790	0.790	0.790	0.790	9,148
2022-09-22	0.760	0.760	0.760	0.760	0.760	178,208
2022-09-21	0.770	0.800	0.770	0.770	0.770	100
2022-09-20	0.760	0.770	0.760	0.770	0.770	60,894
2022-09-19	0.780	0.800	0.750	0.800	0.800	25,111,561
2022-09-16	0.800	0.800	0.750	0.750	0.750	218,922
2022-09-15	0.790	0.800	0.790	0.800	0.800	86,080
2022-09-14	0.780	0.920	0.780	0.780	0.780	3,824
2022-09-13	0.780	0.780	0.780	0.780	0.780	40,015
2022-09-12	0.820	0.820	0.820	0.820	0.820	10,316
2022-09-09	0.840	0.900	0.840	0.840	0.840	14
2022-09-08	0.800	0.840	0.800	0.840	0.840	61,089
2022-09-07	0.800	0.800	0.800	0.800	0.800	22,705
2022-09-06	0.810	0.810	0.810	0.810	0.810	20,460
2022-09-05	0.810	0.950	0.810	0.810	0.810	311
2022-09-02	0.810	0.810	0.810	0.810	0.810	23,651
2022-09-01	0.770	0.800	0.770	0.800	0.800	313,593
2022-08-31	0.860	0.860	0.850	0.850	0.850	296,446
2022-08-29	0.880	0.880	0.870	0.870	0.870	346,407
2022-08-26	0.950	0.950	0.870	0.880	0.880	41,995
2022-08-25	0.870	0.870	0.870	0.870	0.870	27,553
2022-08-24	0.870	0.940	0.870	0.870	0.870	37
2022-08-23	0.870	0.870	0.870	0.870	0.870	12,191

← NewerPage 15 of 19 · 1,087 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.