Aenza S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	0.570	0.570	0.570	0.570	0.570	18,994
2024-07-26	0.560	0.580	0.540	0.580	0.580	943,094
2024-07-25	0.590	0.590	0.570	0.590	0.590	17,069
2024-07-24	0.590	0.590	0.590	0.590	0.590	55,679
2024-07-19	0.600	0.600	0.580	0.600	0.600	8,953
2024-07-17	0.600	0.600	0.560	0.600	0.600	1,078
2024-07-16	0.600	0.600	0.600	0.600	0.600	10,649
2024-07-15	0.600	0.600	0.560	0.600	0.600	3,310
2024-07-12	0.600	0.600	0.570	0.600	0.600	3,880
2024-07-10	0.600	0.630	0.560	0.600	0.600	13,388
2024-07-09	0.600	0.600	0.570	0.600	0.600	2,364
2024-07-08	0.600	0.600	0.580	0.600	0.600	12,830
2024-07-05	0.600	0.600	0.590	0.600	0.600	4,102
2024-07-04	0.600	0.600	0.600	0.600	0.600	51,436
2024-07-03	0.590	0.590	0.580	0.590	0.590	403
2024-07-02	0.600	0.600	0.590	0.590	0.590	66,996
2024-07-01	0.600	0.600	0.600	0.600	0.600	15,000
2024-06-28	0.610	0.650	0.580	0.610	0.610	500
2024-06-26	0.610	0.610	0.600	0.610	0.610	5,758
2024-06-25	0.630	0.630	0.610	0.610	0.610	28,702
2024-06-24	0.640	0.640	0.630	0.630	0.630	43,583
2024-06-21	0.630	0.630	0.630	0.630	0.630	30,253
2024-06-20	0.620	0.620	0.620	0.620	0.620	71,174
2024-06-18	0.630	0.640	0.630	0.630	0.630	46
2024-06-17	0.630	0.630	0.630	0.630	0.630	30,002
2024-06-14	0.630	0.630	0.570	0.630	0.630	51
2024-06-13	0.610	0.630	0.610	0.630	0.630	66,610
2024-06-12	0.630	0.630	0.630	0.630	0.630	26,173
2024-06-11	0.630	0.710	0.630	0.630	0.630	4,943
2024-06-10	0.630	0.630	0.610	0.630	0.630	322
2024-06-06	0.630	0.630	0.630	0.630	0.630	21,384
2024-06-05	0.640	0.650	0.630	0.630	0.630	92,405
2024-06-04	0.650	0.650	0.620	0.650	0.650	7,351
2024-06-03	0.670	0.670	0.650	0.650	0.650	1,118,056
2024-05-31	0.670	0.700	0.670	0.670	0.670	8,875
2024-05-30	0.670	0.670	0.670	0.670	0.670	22,754
2024-05-29	0.670	0.670	0.650	0.670	0.670	316
2024-05-28	0.670	0.720	0.650	0.670	0.670	5,762
2024-05-27	0.670	0.670	0.670	0.670	0.670	45,829
2024-05-24	0.680	0.680	0.680	0.680	0.680	10,500
2024-05-22	0.700	0.700	0.680	0.700	0.700	5,499
2024-05-21	0.700	0.710	0.650	0.700	0.700	6,718
2024-05-20	0.700	0.700	0.700	0.700	0.700	61,522
2024-05-17	0.710	0.710	0.710	0.710	0.710	11,255
2024-05-16	0.700	0.700	0.700	0.700	0.700	1,066,280
2024-05-15	0.720	0.720	0.720	0.720	0.720	16,068
2024-05-14	0.710	0.710	0.700	0.700	0.700	63,964
2024-05-13	0.730	0.730	0.700	0.730	0.730	1,689
2024-05-10	0.700	0.730	0.700	0.730	0.730	22,130
2024-05-09	0.700	0.700	0.700	0.700	0.700	66,870
2024-05-07	0.730	0.730	0.660	0.730	0.730	32,266
2024-05-06	0.730	0.740	0.700	0.730	0.730	6,940
2024-05-03	0.730	0.730	0.680	0.730	0.730	6,860
2024-05-02	0.730	0.730	0.730	0.730	0.730	27,267
2024-04-30	0.730	0.730	0.700	0.700	0.700	7,922,757
2024-04-29	0.680	0.730	0.680	0.730	0.730	5,085,397
2024-04-26	0.700	0.720	0.700	0.700	0.700	6,512
2024-04-25	0.700	0.700	0.700	0.700	0.700	57,837
2024-04-24	0.700	0.700	0.700	0.700	0.700	1,113,890
2024-04-23	0.710	0.710	0.710	0.710	0.710	29,352

← NewerPage 9 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.