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
2026-07-17	1.450	1.460	1.420	1.453	1.453	234,351
2026-07-16	1.400	1.440	1.400	1.413	1.413	124,939
2026-07-15	1.400	1.400	1.400	1.400	1.400	54,745
2026-07-14	1.450	1.450	1.430	1.430	1.430	154,194
2026-07-13	1.460	1.460	1.430	1.432	1.432	114,541
2026-07-10	1.370	1.430	1.370	1.430	1.430	148,769
2026-07-09	1.370	1.370	1.370	1.370	1.370	143,093
2026-07-08	1.350	1.400	1.350	1.365	1.365	184,252
2026-07-07	1.350	1.350	1.310	1.350	1.350	106,247
2026-07-06	1.370	1.370	1.350	1.350	1.350	78,531
2026-07-03	1.350	1.350	1.300	1.304	1.304	273,238
2026-07-02	1.350	1.350	1.350	1.350	1.350	130,495
2026-07-01	1.400	1.400	1.350	1.350	1.350	73,669
2026-06-30	1.420	1.420	1.350	1.350	1.350	105,915
2026-06-26	1.300	1.340	1.300	1.316	1.316	96,000
2026-06-25	1.280	1.320	1.280	1.320	1.320	20,141
2026-06-24	1.280	1.280	1.280	1.280	1.280	6,000
2026-06-23	1.270	1.270	1.270	1.270	1.270	9,071
2026-06-22	1.250	1.270	1.230	1.238	1.238	91,965
2026-06-19	1.247	1.280	1.200	1.247	1.247	34
2026-06-18	1.250	1.250	1.240	1.247	1.247	60,762
2026-06-17	1.310	1.320	1.270	1.278	1.278	554,120
2026-06-16	1.270	1.300	1.260	1.286	1.286	122,364
2026-06-15	1.280	1.280	1.230	1.268	1.268	262,801
2026-06-12	1.300	1.300	1.270	1.270	1.270	35,870
2026-06-11	1.250	1.300	1.250	1.250	1.250	496,261
2026-06-10	1.220	1.220	1.200	1.200	1.200	307,982
2026-06-09	1.160	1.160	1.150	1.150	1.150	667,584
2026-06-08	1.050	1.060	1.050	1.053	1.053	102,180
2026-06-05	1.080	1.080	1.078	1.078	1.078	64,773
2026-06-04	1.100	1.130	1.050	1.085	1.085	104,100
2026-06-03	1.159	1.159	1.150	1.150	1.150	30,490
2026-06-02	1.180	1.180	1.170	1.173	1.173	158,165
2026-06-01	1.180	1.190	1.180	1.180	1.180	50,480
2026-05-29	1.200	1.200	1.190	1.199	1.199	117,224
2026-05-28	1.200	1.200	1.200	1.200	1.200	10,555
2026-05-27	1.200	1.200	1.180	1.180	1.180	54,105
2026-05-26	1.200	1.200	1.200	1.200	1.200	184,130
2026-05-25	1.200	1.200	1.200	1.200	1.200	39,063
2026-05-22	1.200	1.200	1.190	1.192	1.192	176,288
2026-05-21	1.190	1.200	1.190	1.198	1.198	67,817
2026-05-20	1.200	1.200	1.200	1.200	1.200	24,238
2026-05-19	1.200	1.200	1.200	1.200	1.200	28,762
2026-05-18	1.200	1.200	1.200	1.200	1.200	8,148
2026-05-15	1.220	1.220	1.220	1.220	1.220	32,893
2026-05-14	1.200	1.250	1.162	1.231	1.231	142,027
2026-05-13	1.250	1.250	1.240	1.248	1.248	63,485
2026-05-12	1.250	1.250	1.250	1.250	1.250	22,759
2026-05-11	1.250	1.250	1.250	1.250	1.250	52,386
2026-05-08	1.250	1.250	1.250	1.250	1.250	101,695
2026-05-07	1.250	1.250	1.250	1.250	1.250	60,345
2026-05-06	1.250	1.250	1.250	1.250	1.250	128,019
2026-05-05	1.250	1.250	1.250	1.250	1.250	92,465
2026-05-04	1.250	1.250	1.250	1.250	1.250	38,997
2026-04-30	1.220	1.220	1.220	1.220	1.220	21,784
2026-04-29	1.230	1.230	1.230	1.230	1.230	35,000
2026-04-28	1.200	1.230	1.100	1.200	1.200	40
2026-04-27	1.200	1.200	1.200	1.200	1.200	10,648
2026-04-24	1.200	1.200	1.200	1.200	1.200	15,435
2026-04-23	1.250	1.250	1.250	1.250	1.250	2,100

← NewerPage 2 of 5 · 247 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.