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
2022-02-10	1.820	1.870	1.820	1.850	1.850	105,873
2022-02-09	1.850	1.850	1.850	1.850	1.850	92,307
2022-02-08	1.810	1.850	1.810	1.850	1.850	99,637
2022-02-07	1.850	1.850	1.810	1.810	1.810	194,345
2022-02-04	1.870	1.870	1.840	1.850	1.850	185,518
2022-02-03	1.850	1.870	1.850	1.860	1.860	255,659
2022-02-02	1.830	1.840	1.820	1.830	1.830	413,609
2022-02-01	1.820	1.880	1.790	1.860	1.860	221,270
2022-01-31	1.880	1.880	1.860	1.860	1.860	63,793
2022-01-28	1.850	1.870	1.820	1.870	1.870	387,240
2022-01-27	1.850	1.870	1.850	1.860	1.860	87,886
2022-01-26	1.870	1.870	1.820	1.850	1.850	165,781
2022-01-25	1.860	1.860	1.860	1.860	1.860	14,888
2022-01-24	1.860	1.860	1.840	1.840	1.840	29,269
2022-01-21	1.890	1.890	1.840	1.850	1.850	782,885
2022-01-20	1.850	1.850	1.850	1.850	1.850	152,125
2022-01-19	1.910	1.910	1.850	1.870	1.870	223,538
2022-01-18	1.870	1.870	1.860	1.870	1.870	188,464
2022-01-17	1.850	1.870	1.850	1.870	1.870	90,200
2022-01-14	1.870	1.870	1.870	1.870	1.870	30,350
2022-01-13	1.870	1.870	1.850	1.850	1.850	369,377
2022-01-12	1.900	1.900	1.890	1.890	1.890	70,307
2022-01-11	2.000	2.000	1.890	1.890	1.890	271,806
2022-01-10	1.900	1.940	1.900	1.930	1.930	370,551
2022-01-07	1.850	1.890	1.850	1.880	1.880	430,066
2022-01-06	1.820	1.850	1.810	1.840	1.840	533,883
2022-01-05	1.750	1.830	1.750	1.820	1.820	319,856
2022-01-04	1.730	1.740	1.710	1.730	1.730	135,060
2022-01-03	1.730	1.730	1.730	1.730	1.730	121,813
2021-12-31	1.720	1.720	1.720	1.720	1.720	7,490
2021-12-30	1.710	1.750	1.710	1.730	1.730	309,152
2021-12-29	1.710	1.710	1.690	1.690	1.690	180,070
2021-12-28	1.730	1.730	1.710	1.710	1.710	49,102
2021-12-27	1.730	1.740	1.720	1.720	1.720	88,195
2021-12-24	1.710	1.710	1.700	1.710	1.710	263
2021-12-23	1.720	1.720	1.710	1.710	1.710	396,325
2021-12-22	1.720	1.730	1.720	1.720	1.720	80,500
2021-12-21	1.700	1.730	1.700	1.730	1.730	37,022
2021-12-20	1.720	1.720	1.700	1.700	1.700	65,985
2021-12-17	1.710	1.750	1.710	1.730	1.730	167,468
2021-12-16	1.750	1.750	1.750	1.750	1.750	10,000
2021-12-15	1.770	1.770	1.700	1.750	1.750	138,307
2021-12-14	1.770	1.800	1.770	1.800	1.800	63,061
2021-12-13	1.730	1.800	1.730	1.800	1.800	260,883
2021-12-10	1.730	1.740	1.730	1.730	1.730	250,541
2021-12-09	1.700	1.720	1.700	1.720	1.720	42,302
2021-12-07	1.800	1.820	1.690	1.720	1.720	512,310
2021-12-06	1.710	1.720	1.670	1.720	1.720	266,494
2021-12-03	1.800	1.800	1.720	1.720	1.720	162,628
2021-12-02	1.760	1.800	1.760	1.790	1.790	663,930
2021-12-01	1.840	1.840	1.750	1.760	1.760	550,623
2021-11-30	1.840	1.890	1.780	1.810	1.810	278,883
2021-11-29	1.750	1.800	1.730	1.800	1.800	103,799
2021-11-26	1.780	1.790	1.750	1.750	1.750	393,833
2021-11-25	1.810	1.850	1.810	1.850	1.850	130,750
2021-11-24	1.810	1.850	1.810	1.850	1.850	63,765
2021-11-23	1.800	1.850	1.800	1.810	1.810	294,863
2021-11-22	1.850	1.850	1.780	1.780	1.780	461,190
2021-11-19	1.850	1.890	1.850	1.850	1.850	380,868
2021-11-18	1.790	1.910	1.790	1.850	1.850	265,598

← NewerPage 20 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.