Aenza S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	0.359	0.359	0.355	0.359	0.359	30,619
2026-01-15	0.359	0.359	0.359	0.359	0.359	165,834
2026-01-14	0.360	0.370	0.359	0.359	0.359	249,202
2026-01-13	0.359	0.360	0.359	0.360	0.360	254,535
2026-01-12	0.358	0.358	0.358	0.358	0.358	165,551
2026-01-09	0.358	0.358	0.347	0.358	0.358	8,849
2026-01-08	0.358	0.358	0.358	0.358	0.358	109,421
2026-01-07	0.358	0.358	0.358	0.358	0.358	73,707
2026-01-06	0.358	0.358	0.358	0.358	0.358	170,753
2026-01-05	0.358	0.358	0.358	0.358	0.358	94,998
2026-01-02	0.335	0.335	0.335	0.335	0.335	175,885
2025-12-31	0.335	0.335	0.320	0.335	0.335	2,055
2025-12-30	0.335	0.335	0.335	0.335	0.335	181,268
2025-12-29	0.337	0.337	0.305	0.337	0.337	34,613
2025-12-26	0.320	0.337	0.320	0.337	0.337	489,869
2025-12-23	0.300	0.300	0.300	0.300	0.300	288,130
2025-12-22	0.286	0.300	0.286	0.286	0.286	33,101
2025-12-19	0.286	0.310	0.286	0.286	0.286	100
2025-12-18	0.286	0.286	0.286	0.286	0.286	87,829
2025-12-17	0.290	0.290	0.290	0.290	0.290	72,344
2025-12-16	0.315	0.315	0.290	0.315	0.315	2,400
2025-12-15	0.315	0.315	0.315	0.315	0.315	22,000
2025-12-12	0.315	0.330	0.300	0.315	0.315	1,997
2025-12-11	0.315	0.315	0.285	0.315	0.315	117
2025-12-10	0.315	0.324	0.310	0.315	0.315	1,360
2025-12-05	0.290	0.315	0.290	0.315	0.315	189,831
2025-12-04	0.280	0.285	0.280	0.280	0.280	4,187
2025-12-03	0.280	0.290	0.280	0.280	0.280	21,390
2025-12-02	0.279	0.280	0.279	0.280	0.280	129,986
2025-12-01	0.277	0.277	0.277	0.277	0.277	65,091
2025-11-28	0.272	0.275	0.271	0.272	0.272	36,678
2025-11-27	0.272	0.272	0.260	0.272	0.272	17,277
2025-11-26	0.272	0.275	0.271	0.272	0.272	33,764
2025-11-25	0.272	0.272	0.251	0.272	0.272	8,203
2025-11-24	0.272	0.272	0.260	0.272	0.272	22,729
2025-11-21	0.272	0.272	0.272	0.272	0.272	38,340
2025-11-20	0.290	0.290	0.263	0.290	0.290	838
2025-11-19	0.290	0.290	0.250	0.290	0.290	2,057
2025-11-18	0.290	0.290	0.250	0.290	0.290	13,913
2025-11-17	0.290	0.300	0.290	0.290	0.290	3,449
2025-11-14	0.290	0.290	0.290	0.290	0.290	86,044
2025-11-13	0.310	0.310	0.300	0.310	0.310	2,489
2025-11-12	0.310	0.310	0.290	0.310	0.310	6,610
2025-11-10	0.310	0.310	0.280	0.310	0.310	13,640
2025-11-07	0.310	0.310	0.276	0.310	0.310	10,101
2025-11-06	0.305	0.310	0.305	0.310	0.310	171,767
2025-11-05	0.307	0.307	0.280	0.307	0.307	23,183
2025-11-04	0.307	0.307	0.307	0.307	0.307	84,876
2025-11-03	0.310	0.312	0.305	0.305	0.305	365,512
2025-10-31	0.320	0.320	0.310	0.320	0.320	27,681
2025-10-30	0.320	0.320	0.310	0.320	0.320	2,500
2025-10-29	0.320	0.320	0.300	0.320	0.320	2,915
2025-10-28	0.320	0.320	0.320	0.320	0.320	71,237
2025-10-27	0.330	0.330	0.310	0.330	0.330	2,539
2025-10-24	0.330	0.330	0.310	0.330	0.330	18,300
2025-10-23	0.330	0.330	0.330	0.330	0.330	173,716
2025-10-22	0.330	0.330	0.330	0.330	0.330	31,110
2025-10-21	0.344	0.344	0.313	0.344	0.344	80,872
2025-10-20	0.344	0.344	0.344	0.344	0.344	69,193
2025-10-17	0.331	0.332	0.330	0.330	0.330	80,463,641

← NewerPage 4 of 19 · 1,084 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.