Corporacion Aceros Arequipa S.A. (I share) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 19,268 |
| 2026-10-15 | 1.790 | 1.800 | 1.770 | 1.798 | 1.798 | 61,224 |
| 2026-10-14 | 1.800 | 1.800 | 1.790 | 1.799 | 1.799 | 86,603 |
| 2026-10-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 22,351 |
| 2026-10-12 | 1.789 | 1.789 | 1.787 | 1.787 | 1.787 | 60,784 |
| 2026-10-09 | 1.789 | 1.789 | 1.789 | 1.789 | 1.789 | 9,826 |
| 2026-10-07 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 10,249 |
| 2026-10-06 | 1.790 | 1.790 | 1.770 | 1.784 | 1.784 | 65,833 |
| 2026-10-05 | 1.744 | 1.770 | 1.740 | 1.744 | 1.744 | 950 |
| 2026-10-02 | 1.730 | 1.750 | 1.730 | 1.744 | 1.744 | 175,133 |
| 2026-10-01 | 1.740 | 1.750 | 1.720 | 1.733 | 1.733 | 177,119 |
| 2026-09-30 | 1.740 | 1.740 | 1.710 | 1.719 | 1.719 | 114,675 |
| 2026-09-29 | 1.720 | 1.750 | 1.720 | 1.742 | 1.742 | 42,207 |
| 2026-09-28 | 1.770 | 1.770 | 1.750 | 1.750 | 1.750 | 156,045 |
| 2026-09-25 | 1.802 | 1.802 | 1.740 | 1.750 | 1.750 | 38,260 |
| 2026-09-24 | 1.740 | 1.750 | 1.730 | 1.750 | 1.750 | 113,188 |
| 2026-09-23 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 18,210 |
| 2026-09-22 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 16,559 |
| 2026-09-21 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 27,170 |
| 2026-09-18 | 1.700 | 1.780 | 1.700 | 1.735 | 1.735 | 49,215 |
| 2026-09-17 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 33,927 |
| 2026-09-16 | 1.750 | 1.760 | 1.700 | 1.700 | 1.700 | 232,575 |
| 2026-09-15 | 1.650 | 1.710 | 1.650 | 1.702 | 1.702 | 189,272 |
| 2026-09-14 | 1.600 | 1.650 | 1.600 | 1.623 | 1.623 | 96,477 |
| 2026-09-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 210,640 |
| 2026-09-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 23,139 |
| 2026-09-09 | 1.600 | 1.620 | 1.600 | 1.601 | 1.601 | 85,831 |
| 2026-09-08 | 1.600 | 1.600 | 1.590 | 1.595 | 1.595 | 43,286 |
| 2026-09-07 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 54,600 |
| 2026-09-04 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 47,043 |
| 2026-09-03 | 1.620 | 1.620 | 1.577 | 1.577 | 1.577 | 122,992 |
| 2026-09-02 | 1.600 | 1.620 | 1.590 | 1.620 | 1.620 | 101,011 |
| 2026-09-01 | 1.560 | 1.600 | 1.560 | 1.591 | 1.591 | 314,365 |
| 2026-08-31 | 1.560 | 1.580 | 1.560 | 1.576 | 1.576 | 73,473 |
| 2026-08-28 | 1.570 | 1.580 | 1.550 | 1.573 | 1.573 | 94,387 |
| 2026-08-27 | 1.560 | 1.570 | 1.550 | 1.564 | 1.564 | 129,541 |
| 2026-08-26 | 1.530 | 1.570 | 1.530 | 1.567 | 1.567 | 76,946 |
| 2026-08-25 | 1.580 | 1.580 | 1.530 | 1.580 | 1.580 | 300 |
| 2026-08-24 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 5,911 |
| 2026-08-21 | 1.570 | 1.580 | 1.570 | 1.580 | 1.580 | 119,843 |
| 2026-08-20 | 1.550 | 1.560 | 1.550 | 1.553 | 1.553 | 111,223 |
| 2026-08-19 | 1.570 | 1.570 | 1.540 | 1.555 | 1.555 | 122,603 |
| 2026-08-18 | 1.560 | 1.560 | 1.530 | 1.549 | 1.549 | 58,158 |
| 2026-08-17 | 1.570 | 1.580 | 1.550 | 1.570 | 1.570 | 60,330 |
| 2026-08-14 | 1.570 | 1.570 | 1.550 | 1.567 | 1.567 | 68,256 |
| 2026-08-13 | 1.589 | 1.590 | 1.570 | 1.574 | 1.574 | 191,561 |
| 2026-08-12 | 1.600 | 1.600 | 1.560 | 1.580 | 1.580 | 253,951 |
| 2026-08-11 | 1.610 | 1.620 | 1.600 | 1.600 | 1.600 | 116,932 |
| 2026-08-10 | 1.600 | 1.630 | 1.600 | 1.600 | 1.600 | 184,178 |
| 2026-08-07 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 183,133 |
| 2026-08-05 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 391,815 |
| 2026-08-04 | 1.510 | 1.540 | 1.510 | 1.537 | 1.537 | 172,593 |
| 2026-08-03 | 1.490 | 1.520 | 1.490 | 1.510 | 1.510 | 110,233 |
| 2026-07-31 | 1.440 | 1.490 | 1.440 | 1.450 | 1.450 | 76,149 |
| 2026-07-30 | 1.410 | 1.470 | 1.410 | 1.433 | 1.433 | 162,982 |
| 2026-07-27 | 1.400 | 1.490 | 1.400 | 1.421 | 1.421 | 325,188 |
| 2026-07-24 | 1.400 | 1.400 | 1.390 | 1.393 | 1.393 | 350,316 |
| 2026-07-22 | 1.420 | 1.450 | 1.410 | 1.419 | 1.419 | 117,388 |
| 2026-07-21 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 34,081 |
| 2026-07-20 | 1.460 | 1.460 | 1.440 | 1.443 | 1.443 | 81,039 |
Page 1 of 5 · 247 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.