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
2022-11-02	1.450	1.460	1.430	1.430	1.430	34,870
2022-10-31	1.400	1.460	1.400	1.460	1.460	17,320
2022-10-28	1.440	1.450	1.420	1.440	1.440	8,232
2022-10-27	1.480	1.480	1.440	1.440	1.440	22,062
2022-10-26	1.480	1.500	1.450	1.450	1.450	940,469
2022-10-25	1.460	1.520	1.460	1.520	1.520	1,972,430
2022-10-24	1.460	1.470	1.460	1.460	1.460	47,581
2022-10-21	1.400	1.440	1.400	1.440	1.440	183,555
2022-10-20	1.380	1.420	1.380	1.420	1.420	71,751
2022-10-19	1.370	1.380	1.370	1.380	1.380	102,206
2022-10-18	1.380	1.380	1.360	1.370	1.370	5,243,016
2022-10-17	1.360	1.370	1.360	1.370	1.370	24,591
2022-10-14	1.320	1.320	1.320	1.320	1.320	49
2022-10-13	1.330	1.330	1.320	1.320	1.320	25,209
2022-10-12	1.340	1.410	1.340	1.340	1.340	841
2022-10-11	1.340	1.340	1.340	1.340	1.340	83,431
2022-10-10	1.350	1.350	1.350	1.350	1.350	14,688
2022-10-07	1.360	1.360	1.350	1.350	1.350	32,937
2022-10-06	1.370	1.370	1.360	1.360	1.360	91,356
2022-10-05	1.370	1.370	1.360	1.360	1.360	26,821
2022-10-04	1.380	1.380	1.350	1.350	1.350	81,496
2022-10-03	1.400	1.400	1.380	1.400	1.400	4,810
2022-09-30	1.370	1.400	1.370	1.400	1.400	37,383
2022-09-29	1.350	1.360	1.350	1.360	1.360	25,000
2022-09-28	1.360	1.360	1.330	1.330	1.330	62,786
2022-09-27	1.370	1.370	1.340	1.340	1.340	97,345
2022-09-26	1.340	1.370	1.340	1.350	1.350	135,708
2022-09-23	1.370	1.370	1.370	1.370	1.370	106,210
2022-09-22	1.440	1.440	1.440	1.440	1.440	8
2022-09-21	1.440	1.440	1.440	1.440	1.440	16
2022-09-20	1.440	1.440	1.440	1.440	1.440	88,867
2022-09-19	1.460	1.460	1.460	1.460	1.460	8,008
2022-09-16	1.350	1.350	1.330	1.330	1.330	80,156
2022-09-15	1.370	1.370	1.370	1.370	1.370	30,527
2022-09-14	1.370	1.370	1.360	1.370	1.370	94,257
2022-09-13	1.420	1.420	1.400	1.420	1.420	3,186
2022-09-12	1.420	1.460	1.420	1.420	1.420	758
2022-09-09	1.400	1.420	1.400	1.420	1.420	151,463
2022-09-08	1.400	1.400	1.380	1.400	1.400	10,247
2022-09-07	1.400	1.400	1.400	1.400	1.400	35,570
2022-09-06	1.350	1.380	1.350	1.380	1.380	33,122
2022-09-05	1.400	1.400	1.400	1.400	1.400	9,759
2022-09-02	1.390	1.390	1.340	1.360	1.360	53,267
2022-09-01	1.370	1.370	1.310	1.340	1.340	217,497
2022-08-31	1.380	1.400	1.380	1.400	1.400	17,111
2022-08-29	1.450	1.490	1.450	1.490	1.490	151,745
2022-08-26	1.380	1.380	1.370	1.380	1.380	19,595
2022-08-25	1.400	1.400	1.380	1.380	1.380	68,565
2022-08-24	1.370	1.400	1.360	1.370	1.370	102
2022-08-23	1.370	1.380	1.370	1.370	1.370	75,029
2022-08-22	1.380	1.380	1.370	1.370	1.370	174,861
2022-08-19	1.410	1.410	1.400	1.400	1.400	282,425
2022-08-18	1.400	1.420	1.400	1.400	1.400	4,041
2022-08-17	1.400	1.400	1.400	1.400	1.400	48,578
2022-08-16	1.410	1.410	1.400	1.400	1.400	102,900
2022-08-15	1.410	1.410	1.410	1.410	1.410	59,549
2022-08-12	1.440	1.440	1.430	1.440	1.440	91,550
2022-08-11	1.450	1.460	1.440	1.440	1.440	96,667
2022-08-10	1.510	1.510	1.440	1.440	1.440	149,137
2022-08-09	1.480	1.510	1.480	1.480	1.480	125,558

← NewerPage 17 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.