Corporacion Aceros Arequipa S.A. (I share) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1.080 | 1.100 | 1.080 | 1.080 | 1.080 | 4,817 |
| 2024-08-07 | 1.080 | 1.110 | 1.080 | 1.080 | 1.080 | 9,035 |
| 2024-08-05 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 69,311 |
| 2024-08-02 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 137,087 |
| 2024-08-01 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 37,272 |
| 2024-07-31 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 83,710 |
| 2024-07-30 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 81,866 |
| 2024-07-26 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 43,937 |
| 2024-07-25 | 1.080 | 1.110 | 1.060 | 1.080 | 1.080 | 148 |
| 2024-07-24 | 1.090 | 1.100 | 1.070 | 1.080 | 1.080 | 218,250 |
| 2024-07-22 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 69,460 |
| 2024-07-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 71 |
| 2024-07-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,071 |
| 2024-07-17 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 2,893 |
| 2024-07-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 86,181 |
| 2024-07-15 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 246,055 |
| 2024-07-12 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 161,347 |
| 2024-07-11 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 155,095 |
| 2024-07-10 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 6,958 |
| 2024-07-09 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 140,105 |
| 2024-07-08 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 13,178 |
| 2024-07-05 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 208,748 |
| 2024-07-04 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 30,747 |
| 2024-07-03 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 229,424 |
| 2024-07-02 | 1.000 | 1.040 | 1.000 | 1.000 | 1.000 | 3,244 |
| 2024-07-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 187,485 |
| 2024-06-28 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 57,478 |
| 2024-06-27 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 22,336 |
| 2024-06-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 46,552 |
| 2024-06-25 | 0.980 | 0.990 | 0.980 | 0.980 | 0.980 | 26,902 |
| 2024-06-24 | 0.990 | 1.000 | 0.980 | 0.980 | 0.980 | 256,304 |
| 2024-06-21 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 92,197 |
| 2024-06-20 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 238,684 |
| 2024-06-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 85,320 |
| 2024-06-18 | 1.000 | 1.000 | 0.970 | 0.970 | 0.970 | 771,422 |
| 2024-06-17 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 52,168 |
| 2024-06-14 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 34,617 |
| 2024-06-13 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,254 |
| 2024-06-12 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 26,164 |
| 2024-06-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10,800 |
| 2024-06-10 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 10,534 |
| 2024-06-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 32,060 |
| 2024-06-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 96,179 |
| 2024-06-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 30,391 |
| 2024-06-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 31,128 |
| 2024-05-31 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 50,535 |
| 2024-05-30 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 52,348 |
| 2024-05-29 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 37,897 |
| 2024-05-28 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 50,498 |
| 2024-05-27 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 84,065 |
| 2024-05-24 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 64,645 |
| 2024-05-23 | 1.060 | 1.060 | 1.040 | 1.040 | 1.040 | 25,854 |
| 2024-05-22 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 24,552 |
| 2024-05-21 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 73,179 |
| 2024-05-20 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 8,213 |
| 2024-05-17 | 1.070 | 1.070 | 1.060 | 1.070 | 1.070 | 6,013 |
| 2024-05-16 | 1.080 | 1.080 | 1.070 | 1.070 | 1.070 | 97,128 |
| 2024-05-15 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 21,109 |
| 2024-05-14 | 1.090 | 1.090 | 1.050 | 1.090 | 1.090 | 2,820 |
| 2024-05-13 | 1.090 | 1.090 | 1.060 | 1.090 | 1.090 | 108,885 |
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.