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
2023-04-28	1.160	1.160	1.160	1.160	1.160	137,393
2023-04-27	1.150	1.150	1.150	1.150	1.150	55,243
2023-04-26	1.160	1.160	1.150	1.150	1.150	28,084
2023-04-25	1.180	1.180	1.160	1.180	1.180	5,350
2023-04-24	1.180	1.180	1.180	1.180	1.180	60,000
2023-04-21	1.220	1.220	1.180	1.180	1.180	38,691
2023-04-20	1.220	1.220	1.220	1.220	1.220	88,130
2023-04-19	1.220	1.220	1.220	1.220	1.220	13,364
2023-04-18	1.270	1.270	1.270	1.270	1.270	12,978
2023-04-17	1.280	1.280	1.270	1.270	1.270	156,172
2023-04-14	1.260	1.260	1.260	1.260	1.260	42,582
2023-04-13	1.260	1.260	1.260	1.260	1.260	51,972
2023-04-12	1.270	1.270	1.260	1.260	1.260	89,072
2023-04-11	1.290	1.290	1.290	1.290	1.290	23,886
2023-04-10	1.290	1.290	1.280	1.290	1.290	40,482
2023-04-05	1.280	1.280	1.280	1.280	1.280	12,030
2023-04-04	1.270	1.300	1.270	1.290	1.290	30,379
2023-04-03	1.260	1.260	1.260	1.260	1.260	10,450
2023-03-31	1.250	1.250	1.250	1.250	1.250	19,215
2023-03-30	1.250	1.250	1.250	1.250	1.250	112,017
2023-03-29	1.250	1.250	1.250	1.250	1.250	57,009
2023-03-28	1.250	1.250	1.250	1.250	1.250	54,258
2023-03-24	1.250	1.260	1.250	1.250	1.250	2,866
2023-03-23	1.250	1.250	1.250	1.250	1.250	29,809
2023-03-22	1.220	1.250	1.210	1.250	1.250	103,512
2023-03-21	1.220	1.250	1.220	1.250	1.250	64,821
2023-03-20	1.250	1.300	1.250	1.250	1.250	3,437
2023-03-17	1.250	1.250	1.230	1.250	1.250	1,563
2023-03-16	1.250	1.250	1.250	1.250	1.250	21,745
2023-03-15	1.250	1.250	1.250	1.250	1.250	13,912
2023-03-14	1.250	1.250	1.250	1.250	1.250	59,784
2023-03-13	1.250	1.250	1.250	1.250	1.250	34,807
2023-03-10	1.270	1.270	1.270	1.270	1.270	1,112
2023-03-09	1.250	1.270	1.250	1.270	1.270	41,700
2023-03-08	1.250	1.250	1.230	1.250	1.250	15
2023-03-07	1.250	1.250	1.250	1.250	1.250	78,611
2023-03-06	1.250	1.250	1.250	1.250	1.250	2,445
2023-03-03	1.250	1.250	1.250	1.250	1.250	24,266
2023-03-02	1.250	1.250	1.250	1.250	1.250	11,164
2023-03-01	1.260	1.300	1.260	1.260	1.260	1,000
2023-02-24	1.250	1.260	1.250	1.260	1.260	36,099
2023-02-23	1.240	1.250	1.230	1.240	1.240	59,442
2023-02-22	1.230	1.300	1.230	1.230	1.230	7,631
2023-02-20	1.230	1.230	1.230	1.230	1.230	17,959
2023-02-17	1.200	1.200	1.200	1.200	1.200	1,379
2023-02-16	1.230	1.230	1.200	1.200	1.200	59,792
2023-02-15	1.240	1.240	1.240	1.240	1.240	15,573
2023-02-14	1.250	1.250	1.250	1.250	1.250	41,639
2023-02-13	1.270	1.270	1.250	1.250	1.250	165,471
2023-02-10	1.290	1.290	1.280	1.280	1.280	32,985
2023-02-09	1.290	1.290	1.290	1.290	1.290	20,213
2023-02-08	1.260	1.300	1.260	1.300	1.300	115,046
2023-02-07	1.260	1.270	1.260	1.270	1.270	24,625
2023-02-06	1.260	1.260	1.260	1.260	1.260	21,140
2023-02-03	1.300	1.300	1.280	1.280	1.280	63,688
2023-02-02	1.280	1.280	1.280	1.280	1.280	13,845
2023-02-01	1.290	1.300	1.290	1.290	1.290	44,740
2023-01-31	1.300	1.310	1.300	1.300	1.300	116,384
2023-01-30	1.350	1.350	1.330	1.330	1.330	103,865
2023-01-27	1.340	1.360	1.330	1.360	1.360	143,526

← NewerPage 15 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.