Aenza S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	0.920	0.920	0.860	0.860	0.860	266,742
2022-08-19	0.930	0.930	0.920	0.930	0.930	50,170
2022-08-18	0.920	0.920	0.920	0.920	0.920	20,418
2022-08-17	0.950	0.950	0.930	0.950	0.950	242
2022-08-16	0.990	0.990	0.950	0.950	0.950	19,879
2022-08-15	0.930	1.010	0.930	1.010	1.010	21,760
2022-08-12	0.920	0.990	0.920	0.920	0.920	8,049
2022-08-11	0.910	0.920	0.910	0.920	0.920	76,757
2022-08-10	0.900	0.900	0.900	0.900	0.900	35,780
2022-08-09	0.890	0.990	0.890	0.890	0.890	44
2022-08-08	0.900	0.900	0.890	0.890	0.890	499,137
2022-08-05	0.900	0.900	0.900	0.900	0.900	40,118
2022-08-03	0.920	0.920	0.920	0.920	0.920	20,033
2022-08-02	0.870	0.990	0.870	0.870	0.870	2,600
2022-07-27	0.870	0.870	0.870	0.870	0.870	18,432
2022-07-26	0.870	0.870	0.870	0.870	0.870	14,064
2022-07-25	0.850	0.900	0.850	0.870	0.870	48,431
2022-07-22	0.990	0.990	0.940	0.990	0.990	18,565
2022-07-21	0.930	1.000	0.930	0.990	0.990	186,352
2022-07-20	0.850	0.870	0.850	0.870	0.870	45,752
2022-07-19	0.840	0.840	0.840	0.840	0.840	21,492
2022-07-18	0.850	0.850	0.850	0.850	0.850	6,806
2022-07-15	0.830	0.920	0.830	0.830	0.830	320
2022-07-14	0.830	0.830	0.830	0.830	0.830	30,066
2022-07-13	0.890	0.890	0.890	0.890	0.890	15,900
2022-07-12	0.900	0.950	0.700	0.900	0.900	42
2022-07-11	0.900	0.940	0.900	0.900	0.900	58
2022-07-08	0.940	0.940	0.900	0.900	0.900	15,000
2022-07-07	0.940	0.940	0.940	0.940	0.940	19,100
2022-07-06	0.940	0.940	0.850	0.940	0.940	8,102
2022-07-04	0.940	0.940	0.800	0.940	0.940	47
2022-06-27	0.940	0.940	0.900	0.940	0.940	2,318
2022-06-24	0.940	0.940	0.940	0.940	0.940	12,000
2022-06-23	0.920	0.920	0.900	0.900	0.900	355,487
2022-06-22	0.970	0.980	0.900	0.940	0.940	609,954
2022-06-21	1.000	1.000	0.970	0.970	0.970	247,387
2022-06-17	1.030	1.030	1.030	1.030	1.030	8,500
2022-06-16	1.060	1.060	1.050	1.050	1.050	34,693
2022-06-15	1.060	1.060	1.060	1.060	1.060	9,679
2022-06-13	1.100	1.100	1.050	1.050	1.050	515,754
2022-06-10	1.080	1.100	1.080	1.100	1.100	344,108
2022-06-09	1.040	1.040	1.040	1.040	1.040	47,705
2022-06-08	1.020	1.020	1.020	1.020	1.020	591,464
2022-06-07	1.010	1.020	1.010	1.020	1.020	62,122
2022-06-06	1.020	1.020	0.950	1.010	1.010	399,395
2022-06-03	1.080	1.090	1.030	1.030	1.030	120,532
2022-06-02	1.100	1.100	1.010	1.020	1.020	63,414
2022-06-01	1.010	1.010	1.010	1.010	1.010	15,944
2022-05-31	1.010	1.050	1.000	1.020	1.020	568,093
2022-05-30	1.050	1.050	1.050	1.050	1.050	28,750
2022-05-27	1.130	1.130	1.060	1.060	1.060	86,300
2022-05-26	1.100	1.100	1.100	1.100	1.100	21,061
2022-05-25	1.030	1.030	1.030	1.030	1.030	41,458
2022-05-24	1.050	1.050	1.050	1.050	1.050	5,042
2022-05-23	1.000	1.030	1.000	1.030	1.030	903,386
2022-05-20	1.050	1.050	1.000	1.000	1.000	60,813
2022-05-19	1.060	1.060	1.060	1.060	1.060	19,563
2022-05-18	1.030	1.050	1.020	1.050	1.050	112,000
2022-05-17	1.120	1.120	1.010	1.080	1.080	493,650
2022-05-16	1.150	1.150	1.150	1.150	1.150	13,293

← NewerPage 16 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.