Aenza S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	0.510	0.510	0.510	0.510	0.510	46,051
2024-11-12	0.510	0.510	0.500	0.510	0.510	15,091
2024-11-11	0.510	0.520	0.510	0.510	0.510	12,030
2024-11-08	0.510	0.510	0.510	0.510	0.510	61,417
2024-11-07	0.510	0.510	0.510	0.510	0.510	36,382
2024-11-06	0.520	0.540	0.500	0.520	0.520	14,339
2024-11-04	0.520	0.540	0.510	0.520	0.520	1,000
2024-10-31	0.520	0.530	0.520	0.520	0.520	19,536
2024-10-29	0.520	0.520	0.500	0.520	0.520	6,149
2024-10-28	0.520	0.520	0.520	0.520	0.520	21,874
2024-10-25	0.520	0.530	0.520	0.520	0.520	5,157
2024-10-24	0.520	0.530	0.520	0.520	0.520	494
2024-10-23	0.520	0.550	0.520	0.520	0.520	5,392
2024-10-22	0.520	0.530	0.520	0.520	0.520	3,873
2024-10-17	0.520	0.520	0.500	0.520	0.520	10,012
2024-10-16	0.520	0.520	0.520	0.520	0.520	51,789
2024-10-15	0.510	0.520	0.510	0.520	0.520	35,993
2024-10-10	0.510	0.520	0.510	0.510	0.510	6,965
2024-10-07	0.510	0.530	0.495	0.510	0.510	14,669
2024-10-04	0.510	0.510	0.500	0.510	0.510	6,504
2024-10-03	0.510	0.510	0.492	0.510	0.510	2,072
2024-10-02	0.510	0.520	0.510	0.510	0.510	3,000
2024-10-01	0.510	0.520	0.499	0.510	0.510	3,000
2024-09-30	0.510	0.510	0.510	0.510	0.510	51,185
2024-09-27	0.510	0.520	0.492	0.510	0.510	24,306
2024-09-26	0.510	0.520	0.492	0.510	0.510	16,297
2024-09-25	0.490	0.510	0.490	0.510	0.510	118,287
2024-09-24	0.500	0.500	0.500	0.500	0.500	201,373
2024-09-23	0.510	0.510	0.510	0.510	0.510	22,427
2024-09-20	0.510	0.510	0.510	0.510	0.510	44,876
2024-09-19	0.520	0.520	0.500	0.520	0.520	4,000
2024-09-18	0.520	0.560	0.520	0.520	0.520	85
2024-09-17	0.520	0.520	0.510	0.520	0.520	230
2024-09-16	0.530	0.570	0.510	0.530	0.530	5,735
2024-09-13	0.522	0.522	0.522	0.522	0.522	96,740
2024-09-10	0.503	0.503	0.503	0.503	0.503	14,462
2024-09-09	0.493	0.522	0.493	0.493	0.493	3,868
2024-09-06	0.500	0.500	0.500	0.500	0.500	47,827
2024-09-05	0.500	0.500	0.500	0.500	0.500	49,167
2024-09-04	0.530	0.530	0.510	0.530	0.530	10,136
2024-09-03	0.530	0.530	0.510	0.530	0.530	8,296
2024-09-02	0.550	0.550	0.530	0.530	0.530	57,980
2024-08-29	0.560	0.560	0.500	0.560	0.560	1,000
2024-08-28	0.560	0.560	0.560	0.560	0.560	15,167
2024-08-27	0.550	0.550	0.510	0.550	0.550	463
2024-08-26	0.550	0.550	0.510	0.550	0.550	11,600
2024-08-22	0.550	0.550	0.550	0.550	0.550	38,924
2024-08-21	0.530	0.550	0.530	0.550	0.550	94,023
2024-08-20	0.550	0.570	0.530	0.550	0.550	2,785
2024-08-19	0.550	0.570	0.530	0.550	0.550	7,000
2024-08-16	0.550	0.580	0.550	0.550	0.550	4,220
2024-08-15	0.550	0.570	0.550	0.550	0.550	1,370
2024-08-14	0.550	0.580	0.550	0.550	0.550	11,342
2024-08-12	0.550	0.570	0.550	0.550	0.550	25
2024-08-09	0.550	0.550	0.550	0.550	0.550	17,033
2024-08-08	0.580	0.580	0.570	0.580	0.580	8,602
2024-08-07	0.580	0.580	0.550	0.580	0.580	7,721
2024-08-05	0.580	0.580	0.570	0.580	0.580	8,033
2024-08-02	0.580	0.580	0.580	0.580	0.580	45,677
2024-08-01	0.590	0.590	0.580	0.580	0.580	98,391

← NewerPage 8 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.