Aenza S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-07	0.290	0.290	0.279	0.290	0.290	200
2025-07-04	0.290	0.290	0.255	0.290	0.290	750
2025-07-03	0.290	0.290	0.255	0.290	0.290	100
2025-07-02	0.290	0.290	0.255	0.290	0.290	300
2025-07-01	0.290	0.290	0.290	0.290	0.290	100,445
2025-06-30	0.300	0.300	0.300	0.300	0.300	39,024
2025-06-27	0.290	0.300	0.285	0.290	0.290	15,000
2025-06-26	0.290	0.300	0.246	0.290	0.290	100
2025-06-23	0.290	0.290	0.290	0.290	0.290	219,889
2025-06-20	0.290	0.290	0.270	0.290	0.290	4,135
2025-06-18	0.290	0.290	0.270	0.290	0.290	50
2025-06-17	0.290	0.290	0.270	0.290	0.290	14,891
2025-06-16	0.290	0.300	0.280	0.290	0.290	1,013
2025-06-12	0.290	0.300	0.270	0.290	0.290	2,000
2025-06-11	0.290	0.300	0.270	0.290	0.290	610
2025-06-10	0.290	0.300	0.290	0.290	0.290	3,341
2025-06-09	0.290	0.310	0.270	0.290	0.290	2,900
2025-06-06	0.290	0.290	0.280	0.290	0.290	18,093
2025-06-05	0.290	0.290	0.290	0.290	0.290	58,715
2025-06-04	0.298	0.330	0.290	0.298	0.298	27,301
2025-06-03	0.298	0.298	0.280	0.298	0.298	9,000
2025-06-02	0.298	0.298	0.298	0.298	0.298	21,000
2025-05-30	0.301	0.301	0.290	0.301	0.301	20,000
2025-05-29	0.301	0.301	0.280	0.301	0.301	34,227
2025-05-28	0.301	0.301	0.270	0.301	0.301	324
2025-05-22	0.301	0.301	0.270	0.301	0.301	8,644
2025-05-21	0.301	0.301	0.300	0.301	0.301	62,813
2025-05-20	0.301	0.330	0.301	0.301	0.301	9,200
2025-05-19	0.301	0.301	0.301	0.301	0.301	62,389
2025-05-16	0.356	0.356	0.300	0.356	0.356	6,223
2025-05-15	0.356	0.356	0.300	0.356	0.356	40
2025-05-14	0.356	0.356	0.300	0.356	0.356	19,238
2025-05-09	0.356	0.356	0.330	0.356	0.356	10,000
2025-05-08	0.356	0.356	0.330	0.356	0.356	5,542
2025-05-06	0.356	0.356	0.330	0.356	0.356	10,101
2025-05-05	0.356	0.356	0.330	0.356	0.356	9,720
2025-05-02	0.356	0.399	0.356	0.356	0.356	19,550
2025-04-30	0.356	0.399	0.356	0.356	0.356	2,779
2025-04-29	0.356	0.356	0.330	0.356	0.356	14,150
2025-04-25	0.356	0.399	0.356	0.356	0.356	48
2025-04-22	0.356	0.399	0.356	0.356	0.356	60
2025-04-14	0.356	0.356	0.300	0.356	0.356	796
2025-04-11	0.356	0.356	0.345	0.356	0.356	7,000
2025-04-10	0.350	0.356	0.350	0.356	0.356	46,900
2025-04-09	0.356	0.356	0.356	0.356	0.356	63,561
2025-04-08	0.400	0.400	0.348	0.400	0.400	8,776
2025-04-07	0.400	0.400	0.360	0.400	0.400	30,920
2025-04-02	0.400	0.400	0.400	0.400	0.400	63,300
2025-04-01	0.400	0.430	0.400	0.400	0.400	3,580
2025-03-31	0.400	0.400	0.400	0.400	0.400	67,142
2025-03-28	0.370	0.400	0.370	0.370	0.370	6,437
2025-03-26	0.370	0.400	0.370	0.370	0.370	43,189
2025-03-25	0.370	0.370	0.360	0.370	0.370	19,779
2025-03-24	0.370	0.370	0.320	0.370	0.370	19,157
2025-03-21	0.370	0.370	0.310	0.370	0.370	300
2025-03-20	0.370	0.370	0.360	0.370	0.370	5,500
2025-03-18	0.370	0.420	0.365	0.370	0.370	10,616
2025-03-17	0.370	0.383	0.370	0.370	0.370	3,580
2025-03-14	0.370	0.370	0.370	0.370	0.370	71,164
2025-03-13	0.370	0.380	0.350	0.370	0.370	13,000

← NewerPage 6 of 19 · 1,086 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.