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
2023-11-06	0.900	0.990	0.900	0.900	0.900	4,713
2023-11-03	0.900	0.900	0.870	0.900	0.900	90,499
2023-10-30	0.880	0.900	0.850	0.900	0.900	93,193
2023-10-26	0.910	0.910	0.900	0.900	0.900	102,105
2023-10-25	0.940	0.940	0.910	0.910	0.910	61,752
2023-10-23	0.940	1.000	0.930	0.940	0.940	140
2023-10-20	0.940	0.940	0.940	0.940	0.940	50,012
2023-10-19	0.940	0.940	0.940	0.940	0.940	83,722
2023-10-18	0.950	0.950	0.950	0.950	0.950	38,000
2023-10-17	0.950	0.950	0.950	0.950	0.950	47,490
2023-10-16	0.950	0.950	0.950	0.950	0.950	71,470
2023-10-13	0.950	0.950	0.950	0.950	0.950	11,273
2023-10-11	0.950	0.950	0.920	0.920	0.920	87,536
2023-10-10	0.950	0.950	0.930	0.930	0.930	26,460
2023-10-09	1.000	1.000	0.980	0.980	0.980	35,698
2023-10-06	1.000	1.000	0.950	1.000	1.000	111,510
2023-10-05	1.000	1.000	1.000	1.000	1.000	42,800
2023-10-03	1.000	1.000	1.000	1.000	1.000	9,868
2023-10-02	1.010	1.010	1.010	1.010	1.010	25,252
2023-09-29	1.030	1.030	1.030	1.030	1.030	14,649
2023-09-28	1.030	1.070	1.030	1.030	1.030	6,147
2023-09-26	1.050	1.050	1.030	1.030	1.030	51,088
2023-09-25	1.050	1.050	1.050	1.050	1.050	33,131
2023-09-22	1.060	1.060	1.050	1.050	1.050	51,441
2023-09-21	1.060	1.060	1.060	1.060	1.060	57,600
2023-09-20	1.060	1.060	1.060	1.060	1.060	29,920
2023-09-19	1.050	1.050	1.050	1.050	1.050	14,511
2023-09-18	1.050	1.050	1.050	1.050	1.050	74,586
2023-09-15	1.100	1.100	1.050	1.050	1.050	468,659
2023-09-14	1.110	1.110	1.100	1.100	1.100	46,580
2023-09-13	1.140	1.140	1.110	1.110	1.110	47,499
2023-09-12	1.140	1.140	1.140	1.140	1.140	17,599
2023-09-11	1.140	1.140	1.140	1.140	1.140	161,186
2023-09-08	1.150	1.150	1.140	1.140	1.140	54,025
2023-09-07	1.140	1.140	1.140	1.140	1.140	96,063
2023-09-06	1.140	1.140	1.140	1.140	1.140	49,466
2023-09-05	1.140	1.140	1.140	1.140	1.140	40,843
2023-09-04	1.140	1.150	1.110	1.140	1.140	51,629
2023-09-01	1.140	1.140	1.110	1.110	1.110	52,527
2023-08-31	1.100	1.100	1.100	1.100	1.100	16,820
2023-08-29	1.090	1.090	1.090	1.090	1.090	31,602
2023-08-28	1.080	1.100	1.080	1.080	1.080	302
2023-08-25	1.100	1.100	1.080	1.080	1.080	96,019
2023-08-24	1.080	1.080	1.080	1.080	1.080	21,976
2023-08-23	1.080	1.080	1.070	1.070	1.070	18,890
2023-08-22	1.070	1.070	1.070	1.070	1.070	34,200
2023-08-21	1.070	1.070	1.070	1.070	1.070	98,390
2023-08-18	1.120	1.120	1.070	1.070	1.070	142,728
2023-08-17	1.130	1.140	1.070	1.130	1.130	821
2023-08-16	1.130	1.130	1.130	1.130	1.130	12,394
2023-08-15	1.100	1.100	1.100	1.100	1.100	51,959
2023-08-14	1.070	1.090	1.070	1.090	1.090	36,139
2023-08-11	1.060	1.060	1.060	1.060	1.060	20,331
2023-08-10	1.050	1.050	1.050	1.050	1.050	16,481
2023-08-09	1.040	1.050	1.040	1.050	1.050	114,350
2023-08-08	1.040	1.040	1.040	1.040	1.040	26,642
2023-08-07	1.040	1.040	1.040	1.040	1.040	40,127
2023-08-04	1.040	1.040	1.040	1.040	1.040	17,500
2023-08-03	1.060	1.060	1.060	1.060	1.060	39,086
2023-08-02	1.070	1.070	1.060	1.060	1.060	19,884

← NewerPage 13 of 21 · 1,224 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.