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
2022-08-08	1.450	1.520	1.410	1.410	1.410	290,717
2022-08-05	1.410	1.410	1.410	1.410	1.410	7,856
2022-08-04	1.390	1.440	1.390	1.410	1.410	101,020
2022-08-03	1.400	1.400	1.380	1.380	1.380	287,402
2022-08-02	1.440	1.440	1.400	1.400	1.400	21,934
2022-08-01	1.430	1.430	1.430	1.430	1.430	20,191
2022-07-27	1.400	1.400	1.400	1.400	1.400	215,273
2022-07-26	1.400	1.400	1.400	1.400	1.400	171,526
2022-07-25	1.400	1.420	1.370	1.400	1.400	89,090
2022-07-22	1.460	1.460	1.460	1.460	1.460	69,676
2022-07-21	1.460	1.600	1.460	1.510	1.510	99,579
2022-07-20	1.480	1.480	1.480	1.480	1.480	29,910
2022-07-19	1.510	1.510	1.510	1.510	1.510	12,275
2022-07-15	1.350	1.350	1.320	1.320	1.320	43,190
2022-07-14	1.290	1.330	1.290	1.330	1.330	28,751
2022-07-13	1.320	1.320	1.320	1.320	1.320	124,000
2022-07-12	1.320	1.320	1.320	1.320	1.320	7,125
2022-07-11	1.340	1.340	1.320	1.320	1.320	48,508
2022-07-08	1.340	1.340	1.320	1.320	1.320	35,710
2022-07-07	1.320	1.320	1.320	1.320	1.320	141,795
2022-07-06	1.280	1.280	1.280	1.280	1.280	21,722
2022-07-05	1.320	1.320	1.310	1.310	1.310	176,971
2022-07-04	1.320	1.340	1.320	1.320	1.320	2,600
2022-07-01	1.310	1.320	1.310	1.320	1.320	36,121
2022-06-30	1.320	1.320	1.310	1.310	1.310	90,207
2022-06-28	1.320	1.320	1.320	1.320	1.320	40,509
2022-06-27	1.350	1.350	1.350	1.350	1.350	10,473
2022-06-24	1.320	1.330	1.320	1.330	1.330	50,734
2022-06-23	1.350	1.350	1.300	1.300	1.300	252,921
2022-06-22	1.400	1.400	1.360	1.380	1.380	304,468
2022-06-21	1.400	1.440	1.380	1.440	1.440	160,295
2022-06-20	1.440	1.480	1.400	1.440	1.440	359
2022-06-17	1.440	1.490	1.430	1.440	1.440	320
2022-06-16	1.440	1.440	1.410	1.440	1.440	138,131
2022-06-15	1.440	1.450	1.440	1.450	1.450	30,045
2022-06-14	1.500	1.500	1.400	1.500	1.500	2,084
2022-06-13	1.490	1.500	1.490	1.500	1.500	225,524
2022-06-10	1.490	1.490	1.490	1.490	1.490	151,966
2022-06-09	1.490	1.490	1.410	1.490	1.490	2,640
2022-06-08	1.450	1.490	1.450	1.490	1.490	271,684
2022-06-07	1.410	1.410	1.410	1.410	1.410	4,884
2022-06-06	1.420	1.420	1.350	1.410	1.410	204,006
2022-06-03	1.490	1.490	1.460	1.460	1.460	45,989
2022-06-02	1.420	1.450	1.400	1.420	1.420	1,095
2022-06-01	1.420	1.450	1.420	1.420	1.420	1,411
2022-05-31	1.500	1.500	1.370	1.420	1.420	249,520
2022-05-30	1.500	1.500	1.500	1.500	1.500	18,831
2022-05-27	1.480	1.480	1.480	1.480	1.480	10,698
2022-05-26	1.480	1.480	1.480	1.480	1.480	15,000
2022-05-25	1.480	1.480	1.480	1.480	1.480	37,600
2022-05-24	1.450	1.450	1.400	1.450	1.450	24
2022-05-23	1.450	1.500	1.450	1.450	1.450	279,149
2022-05-20	1.410	1.440	1.380	1.410	1.410	314
2022-05-19	1.400	1.420	1.400	1.410	1.410	80,552
2022-05-18	1.410	1.410	1.400	1.400	1.400	40,833
2022-05-17	1.440	1.440	1.410	1.410	1.410	229,043
2022-05-16	1.460	1.460	1.460	1.460	1.460	20,000
2022-05-13	1.390	1.420	1.380	1.420	1.420	106,297
2022-05-12	1.350	1.370	1.350	1.360	1.360	96,296
2022-05-11	1.400	1.400	1.380	1.380	1.380	160,300

← NewerPage 18 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.