Aenza S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	1.150	1.150	1.150	1.150	1.150	4,871
2022-05-12	1.140	1.140	1.060	1.060	1.060	3,181,105
2022-05-11	1.170	1.170	1.140	1.140	1.140	49,716
2022-05-10	1.160	1.160	1.120	1.160	1.160	2,322
2022-05-09	1.180	1.180	1.160	1.160	1.160	28,994
2022-05-06	1.110	1.170	1.050	1.170	1.170	453,623
2022-05-05	1.250	1.250	1.060	1.110	1.110	1,338,664
2022-05-04	1.340	1.340	1.270	1.340	1.340	924
2022-05-03	1.340	1.400	1.300	1.340	1.340	600
2022-05-02	1.340	1.340	1.340	1.340	1.340	168,542
2022-04-29	1.440	1.450	1.440	1.440	1.440	833,985
2022-04-28	1.420	1.420	1.400	1.420	1.420	415,050
2022-04-27	1.400	1.400	1.400	1.400	1.400	243,511
2022-04-26	1.300	1.350	1.300	1.350	1.350	431,936
2022-04-25	1.280	1.300	1.230	1.300	1.300	386,654
2022-04-22	1.310	1.370	1.300	1.370	1.370	596,707
2022-04-21	1.310	1.320	1.290	1.310	1.310	630,525
2022-04-20	1.320	1.320	1.310	1.310	1.310	356,766
2022-04-19	1.310	1.310	1.310	1.310	1.310	337,484
2022-04-18	1.400	1.400	1.310	1.310	1.310	534,126
2022-04-13	1.520	1.560	1.310	1.450	1.450	1,341,263
2022-04-12	1.550	1.550	1.520	1.520	1.520	687,885
2022-04-11	1.560	1.560	1.550	1.560	1.560	2,590,026
2022-04-08	1.530	1.550	1.530	1.550	1.550	1,201,763
2022-04-07	1.530	1.540	1.530	1.530	1.530	2,733,658
2022-04-06	1.430	1.530	1.430	1.530	1.530	4,751,004
2022-04-05	1.300	1.410	1.300	1.410	1.410	398,807
2022-04-04	1.300	1.320	1.300	1.300	1.300	1,803,296
2022-04-01	1.300	1.300	1.280	1.300	1.300	371,380
2022-03-31	1.260	1.300	1.250	1.300	1.300	179,488
2022-03-25	1.250	1.250	1.250	1.250	1.250	608,362
2022-03-24	1.250	1.250	1.250	1.250	1.250	55,060
2022-03-22	1.250	1.250	1.240	1.250	1.250	231,130
2022-03-21	1.250	1.250	1.240	1.250	1.250	75,898
2022-03-18	1.280	1.280	1.250	1.250	1.250	70,661
2022-03-17	1.260	1.260	1.250	1.250	1.250	115,349
2022-03-16	1.250	1.250	1.250	1.250	1.250	72,139
2022-03-15	1.250	1.250	1.250	1.250	1.250	738,344
2022-03-11	1.290	1.290	1.270	1.270	1.270	129,510
2022-03-10	1.300	1.300	1.300	1.300	1.300	631,648
2022-03-09	1.300	1.300	1.290	1.300	1.300	84,921
2022-03-08	1.300	1.320	1.300	1.300	1.300	548,770
2022-03-07	1.320	1.320	1.300	1.300	1.300	159,150
2022-03-04	1.320	1.320	1.320	1.320	1.320	60,870
2022-03-03	1.360	1.360	1.300	1.320	1.320	45,080
2022-03-02	1.350	1.360	1.350	1.350	1.350	45,498
2022-03-01	1.350	1.400	1.350	1.380	1.380	207,000
2022-02-25	1.300	1.350	1.300	1.340	1.340	158,400
2022-02-24	1.350	1.350	1.310	1.340	1.340	122,171
2022-02-23	1.360	1.390	1.360	1.360	1.360	795
2022-02-22	1.360	1.360	1.360	1.360	1.360	52,227
2022-02-18	1.360	1.420	1.350	1.360	1.360	820
2022-02-17	1.370	1.380	1.360	1.360	1.360	765,899
2022-02-16	1.380	1.380	1.370	1.370	1.370	190,600
2022-02-15	1.360	1.450	1.360	1.390	1.390	325,950
2022-02-14	1.380	1.380	1.320	1.320	1.320	616,446
2022-02-11	1.400	1.410	1.400	1.400	1.400	277,291
2022-02-09	1.510	1.510	1.510	1.510	1.510	3,445
2022-02-07	1.400	1.400	1.310	1.400	1.400	443,290
2022-02-04	1.400	1.400	1.400	1.400	1.400	7,650

← NewerPage 17 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.