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
2023-07-31	1.080	1.090	1.080	1.090	1.090	45,229
2023-07-27	1.070	1.070	1.060	1.060	1.060	30,751
2023-07-26	1.070	1.070	1.070	1.070	1.070	17,936
2023-07-25	1.100	1.100	1.040	1.070	1.070	151,396
2023-07-24	1.100	1.100	1.100	1.100	1.100	30,000
2023-07-21	1.100	1.100	1.100	1.100	1.100	91,290
2023-07-20	1.150	1.150	1.150	1.150	1.150	19,686
2023-07-19	1.180	1.180	1.180	1.180	1.180	40,909
2023-07-18	1.180	1.180	1.180	1.180	1.180	5,240
2023-07-17	1.200	1.200	1.180	1.180	1.180	45,993
2023-07-14	1.180	1.180	1.180	1.180	1.180	34,111
2023-07-13	1.110	1.110	1.110	1.110	1.110	488
2023-07-12	1.110	1.110	1.110	1.110	1.110	75
2023-07-10	1.110	1.110	1.110	1.110	1.110	26,402
2023-07-07	1.090	1.090	1.090	1.090	1.090	39,606
2023-07-06	1.100	1.100	1.090	1.100	1.100	139
2023-07-05	1.120	1.120	1.100	1.100	1.100	10,880
2023-07-04	1.080	1.110	1.080	1.080	1.080	3,662
2023-07-03	1.080	1.080	1.080	1.080	1.080	15,432
2023-06-30	1.110	1.110	1.110	1.110	1.110	7,412
2023-06-28	1.090	1.130	1.050	1.110	1.110	76,463
2023-06-27	1.140	1.140	1.060	1.100	1.100	188,410
2023-06-26	1.140	1.140	1.140	1.140	1.140	5,400
2023-06-23	1.140	1.140	1.140	1.140	1.140	21,400
2023-06-22	1.160	1.160	1.160	1.160	1.160	384,899
2023-06-21	1.130	1.150	1.130	1.150	1.150	50,118
2023-06-20	1.180	1.180	1.180	1.180	1.180	61,112
2023-06-19	1.200	1.200	1.180	1.180	1.180	92,533
2023-06-16	1.180	1.180	1.180	1.180	1.180	318,180
2023-06-15	1.170	1.170	1.170	1.170	1.170	1,000
2023-06-14	1.160	1.170	1.160	1.170	1.170	388,716
2023-06-13	1.160	1.220	1.160	1.160	1.160	1,879
2023-06-12	1.160	1.160	1.160	1.160	1.160	70,000
2023-06-09	1.160	1.160	1.160	1.160	1.160	10,681
2023-06-08	1.150	1.150	1.150	1.150	1.150	54,398
2023-06-07	1.160	1.160	1.150	1.150	1.150	34,610
2023-06-06	1.180	1.180	1.180	1.180	1.180	20,222
2023-06-05	1.180	1.180	1.180	1.180	1.180	76,818
2023-06-02	1.170	1.180	1.170	1.180	1.180	45,931
2023-06-01	1.170	1.170	1.170	1.170	1.170	9,686
2023-05-31	1.180	1.180	1.180	1.180	1.180	31,632
2023-05-30	1.150	1.160	1.150	1.150	1.150	10,936
2023-05-29	1.140	1.150	1.140	1.150	1.150	265,064
2023-05-26	1.110	1.110	1.110	1.110	1.110	964
2023-05-25	1.150	1.150	1.110	1.110	1.110	127,439
2023-05-24	1.180	1.200	1.180	1.180	1.180	10
2023-05-23	1.180	1.180	1.180	1.180	1.180	40,100
2023-05-22	1.180	1.250	1.180	1.180	1.180	10
2023-05-19	1.180	1.180	1.180	1.180	1.180	68,265
2023-05-18	1.180	1.180	1.180	1.180	1.180	10,336
2023-05-17	1.200	1.200	1.180	1.180	1.180	28,594
2023-05-16	1.200	1.200	1.200	1.200	1.200	11,229
2023-05-15	1.200	1.200	1.200	1.200	1.200	39,200
2023-05-10	1.270	1.270	1.200	1.200	1.200	250,129
2023-05-09	1.210	1.270	1.210	1.270	1.270	136,839
2023-05-08	1.200	1.250	1.200	1.200	1.200	39
2023-05-05	1.200	1.200	1.200	1.200	1.200	23,987
2023-05-04	1.220	1.220	1.220	1.220	1.220	98,897
2023-05-03	1.160	1.220	1.160	1.220	1.220	81,796
2023-05-02	1.160	1.220	1.160	1.160	1.160	3,642

← NewerPage 14 of 21 · 1,220 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.