Corporacion Aceros Arequipa S.A. (I share) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	1.020	1.040	1.020	1.040	1.040	212,770
2024-01-31	0.980	1.020	0.980	1.020	1.020	149,789
2024-01-30	0.980	0.990	0.980	0.990	0.990	63,447
2024-01-29	0.970	0.980	0.970	0.980	0.980	89,620
2024-01-26	0.980	0.980	0.980	0.980	0.980	103,129
2024-01-25	0.960	0.960	0.950	0.950	0.950	166,135
2024-01-24	0.980	0.980	0.980	0.980	0.980	84,404
2024-01-23	0.980	0.980	0.980	0.980	0.980	18,870
2024-01-22	0.960	0.960	0.960	0.960	0.960	21,559
2024-01-19	0.970	0.980	0.970	0.980	0.980	160,399
2024-01-18	0.970	0.970	0.970	0.970	0.970	67,728
2024-01-17	0.970	0.970	0.960	0.960	0.960	40,679
2024-01-16	0.970	0.970	0.960	0.970	0.970	117,812
2024-01-15	0.960	1.070	0.960	0.960	0.960	80
2024-01-12	0.960	0.960	0.960	0.960	0.960	29,314
2024-01-11	0.970	0.970	0.950	0.970	0.970	10,000
2024-01-10	0.970	0.970	0.970	0.970	0.970	6,900
2024-01-09	0.960	0.960	0.960	0.960	0.960	11,200
2024-01-08	0.940	0.940	0.940	0.940	0.940	37,973
2024-01-05	0.940	0.940	0.930	0.940	0.940	110,245
2024-01-04	0.940	0.940	0.930	0.940	0.940	3,597
2024-01-03	0.950	0.950	0.940	0.940	0.940	124,785
2024-01-02	0.950	0.950	0.950	0.950	0.950	70,500
2023-12-29	0.950	0.950	0.950	0.950	0.950	38,930
2023-12-28	0.950	0.950	0.950	0.950	0.950	222,284
2023-12-27	0.970	0.970	0.930	0.970	0.970	650
2023-12-26	0.970	0.970	0.950	0.970	0.970	11
2023-12-22	0.970	0.970	0.940	0.970	0.970	2,127
2023-12-21	0.970	0.970	0.970	0.970	0.970	188,419
2023-12-20	0.960	0.970	0.960	0.970	0.970	246,590
2023-12-19	0.950	0.960	0.950	0.960	0.960	29,593
2023-12-18	0.950	0.960	0.940	0.940	0.940	86,681
2023-12-15	0.960	0.960	0.940	0.960	0.960	45,952
2023-12-14	0.900	0.930	0.900	0.900	0.900	1,054
2023-12-13	0.900	0.930	0.900	0.900	0.900	100
2023-12-12	0.900	0.930	0.900	0.900	0.900	854
2023-12-11	0.910	0.910	0.900	0.900	0.900	107,734
2023-12-07	0.960	0.960	0.960	0.960	0.960	20,000
2023-12-06	0.910	0.920	0.900	0.920	0.920	91,396
2023-12-05	0.930	0.930	0.930	0.930	0.930	34,284
2023-12-01	0.970	0.970	0.970	0.970	0.970	24,346
2023-11-30	0.990	0.990	0.990	0.990	0.990	21,295
2023-11-29	0.990	0.990	0.990	0.990	0.990	39,214
2023-11-28	0.990	0.990	0.990	0.990	0.990	29,606
2023-11-27	0.990	0.990	0.990	0.990	0.990	106,500
2023-11-24	0.990	0.990	0.990	0.990	0.990	25,609
2023-11-23	0.970	0.970	0.970	0.970	0.970	18,682
2023-11-22	0.930	0.950	0.930	0.950	0.950	37,137
2023-11-21	0.930	0.930	0.930	0.930	0.930	11,672
2023-11-20	0.920	0.920	0.910	0.910	0.910	31,407
2023-11-17	0.930	0.990	0.930	0.930	0.930	204
2023-11-16	0.930	0.930	0.930	0.930	0.930	7,374
2023-11-15	0.880	0.900	0.880	0.880	0.880	175
2023-11-14	0.880	0.960	0.880	0.880	0.880	4,980
2023-11-13	0.880	0.950	0.880	0.880	0.880	2,637
2023-11-10	0.880	0.880	0.880	0.880	0.880	1,280
2023-11-09	0.890	0.890	0.890	0.890	0.890	6,040
2023-11-08	0.900	0.900	0.890	0.890	0.890	718,000
2023-11-07	0.900	0.900	0.900	0.900	0.900	8,250
2023-11-06	0.900	0.990	0.900	0.900	0.900	4,713

← NewerPage 12 of 21 · 1,223 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.