Corporacion Aceros Arequipa S.A. (I share) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 24,000 |
| 2024-05-09 | 1.110 | 1.120 | 1.100 | 1.110 | 1.110 | 3,629 |
| 2024-05-08 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 28,986 |
| 2024-05-07 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 85,044 |
| 2024-05-06 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 43,155 |
| 2024-05-03 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 251,179 |
| 2024-05-02 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 21,550 |
| 2024-04-30 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 22,219 |
| 2024-04-26 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 20,015 |
| 2024-04-25 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 23,045 |
| 2024-04-24 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 49,255 |
| 2024-04-23 | 1.030 | 1.050 | 1.030 | 1.030 | 1.030 | 5,305 |
| 2024-04-22 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 38,981 |
| 2024-04-17 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 33,773 |
| 2024-04-16 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 81,368 |
| 2024-04-15 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 40,000 |
| 2024-04-12 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 23,536 |
| 2024-04-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 51,354 |
| 2024-04-10 | 0.950 | 0.970 | 0.950 | 0.960 | 0.960 | 56,829 |
| 2024-04-09 | 1.000 | 1.000 | 0.960 | 1.000 | 1.000 | 5,497 |
| 2024-04-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 60,985 |
| 2024-04-03 | 1.100 | 1.100 | 1.000 | 1.100 | 1.100 | 14 |
| 2024-04-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 14,425 |
| 2024-04-01 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 39,228 |
| 2024-03-27 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 32,356 |
| 2024-03-26 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 76,699 |
| 2024-03-25 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 63,574 |
| 2024-03-22 | 1.130 | 1.140 | 1.130 | 1.130 | 1.130 | 216,998 |
| 2024-03-21 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 199,446 |
| 2024-03-20 | 1.120 | 1.120 | 1.100 | 1.120 | 1.120 | 110,597 |
| 2024-03-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10,025 |
| 2024-03-18 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 24,301 |
| 2024-03-15 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 28,048 |
| 2024-03-14 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1,291 |
| 2024-03-13 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 64,805 |
| 2024-03-11 | 1.080 | 1.120 | 1.070 | 1.080 | 1.080 | 131 |
| 2024-03-08 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 69,959 |
| 2024-03-06 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 12,642 |
| 2024-03-05 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 20,436 |
| 2024-03-04 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 42,180 |
| 2024-02-29 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 50,125 |
| 2024-02-28 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 77,170 |
| 2024-02-27 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 30,510 |
| 2024-02-26 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 4,010 |
| 2024-02-23 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 60,852 |
| 2024-02-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 18,758 |
| 2024-02-21 | 1.130 | 1.130 | 1.100 | 1.100 | 1.100 | 152,327 |
| 2024-02-20 | 1.100 | 1.100 | 1.090 | 1.100 | 1.100 | 81,314 |
| 2024-02-19 | 1.040 | 1.070 | 1.040 | 1.070 | 1.070 | 85,105 |
| 2024-02-16 | 1.020 | 1.040 | 1.000 | 1.040 | 1.040 | 83,072 |
| 2024-02-15 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 10,511 |
| 2024-02-14 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 14,651 |
| 2024-02-13 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 118,635 |
| 2024-02-12 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 87,978 |
| 2024-02-09 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 50,000 |
| 2024-02-08 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 10,673 |
| 2024-02-07 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 50,362 |
| 2024-02-06 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 50,420 |
| 2024-02-05 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 51,496 |
| 2024-02-02 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 248,000 |
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.