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
2023-01-27	1.340	1.360	1.330	1.360	1.360	143,526
2023-01-26	1.380	1.380	1.360	1.360	1.360	88,303
2023-01-25	1.410	1.410	1.400	1.400	1.400	189,993
2023-01-24	1.420	1.420	1.420	1.420	1.420	6,550
2023-01-23	1.420	1.420	1.420	1.420	1.420	29,240
2023-01-20	1.420	1.420	1.420	1.420	1.420	10,105
2023-01-19	1.410	1.420	1.410	1.420	1.420	36,048
2023-01-18	1.410	1.420	1.400	1.400	1.400	133,234
2023-01-17	1.410	1.420	1.400	1.410	1.410	50,658
2023-01-16	1.420	1.420	1.420	1.420	1.420	61,336
2023-01-13	1.420	1.470	1.400	1.470	1.470	107,367
2023-01-12	1.420	1.440	1.420	1.440	1.440	55,703
2023-01-11	1.460	1.460	1.420	1.420	1.420	79,785
2023-01-10	1.500	1.500	1.480	1.480	1.480	55,000
2023-01-09	1.450	1.500	1.450	1.500	1.500	234,141
2023-01-06	1.440	1.480	1.440	1.480	1.480	172,862
2023-01-05	1.390	1.400	1.390	1.400	1.400	299,715
2023-01-04	1.400	1.400	1.390	1.400	1.400	800
2023-01-03	1.410	1.410	1.400	1.400	1.400	39,985
2023-01-02	1.400	1.440	1.400	1.400	1.400	2,500
2022-12-30	1.400	1.400	1.400	1.400	1.400	25,751
2022-12-29	1.410	1.440	1.410	1.410	1.410	1,080
2022-12-28	1.400	1.410	1.400	1.410	1.410	638,401
2022-12-27	1.450	1.450	1.400	1.450	1.450	454
2022-12-26	1.450	1.450	1.450	1.450	1.450	1,462
2022-12-23	1.450	1.450	1.450	1.450	1.450	1,242
2022-12-22	1.420	1.450	1.420	1.450	1.450	26,330
2022-12-21	1.400	1.400	1.400	1.400	1.400	17,040
2022-12-20	1.380	1.380	1.380	1.380	1.380	25
2022-12-19	1.380	1.380	1.380	1.380	1.380	36,310
2022-12-16	1.380	1.380	1.380	1.380	1.380	11,145
2022-12-15	1.380	1.400	1.370	1.380	1.380	2,000
2022-12-14	1.380	1.380	1.380	1.380	1.380	17,428
2022-12-13	1.350	1.380	1.350	1.380	1.380	17,520
2022-12-12	1.350	1.350	1.350	1.350	1.350	10,000
2022-12-07	1.350	1.380	1.310	1.380	1.380	175,491
2022-12-06	1.350	1.350	1.350	1.350	1.350	2,646
2022-12-05	1.440	1.440	1.350	1.350	1.350	295,530
2022-12-02	1.440	1.440	1.440	1.440	1.440	669
2022-12-01	1.440	1.440	1.440	1.440	1.440	16,058
2022-11-30	1.400	1.400	1.400	1.400	1.400	130,359
2022-11-29	1.370	1.390	1.360	1.360	1.360	57,339
2022-11-28	1.400	1.400	1.370	1.400	1.400	1,042
2022-11-25	1.400	1.400	1.400	1.400	1.400	47,840
2022-11-24	1.370	1.380	1.370	1.380	1.380	42,876
2022-11-23	1.360	1.360	1.350	1.350	1.350	146,646
2022-11-22	1.350	1.360	1.350	1.360	1.360	33,608
2022-11-21	1.360	1.360	1.350	1.350	1.350	154,912
2022-11-18	1.400	1.400	1.360	1.360	1.360	67,770
2022-11-17	1.400	1.400	1.400	1.400	1.400	5,691
2022-11-16	1.410	1.410	1.370	1.370	1.370	87,839
2022-11-15	1.370	1.400	1.370	1.400	1.400	80,280
2022-11-14	1.410	1.410	1.410	1.410	1.410	87,670
2022-11-11	1.450	1.450	1.380	1.400	1.400	286,046
2022-11-10	1.480	1.480	1.470	1.470	1.470	54,137
2022-11-09	1.490	1.490	1.470	1.490	1.490	123,023
2022-11-08	1.500	1.500	1.480	1.490	1.490	143,491
2022-11-07	1.460	1.490	1.460	1.490	1.490	376,462
2022-11-04	1.450	1.480	1.450	1.450	1.450	103,335
2022-11-03	1.400	1.430	1.400	1.430	1.430	51,350

← NewerPage 16 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.