Corporacion Aceros Arequipa S.A. (I share) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 1.220 | 1.250 | 1.220 | 1.250 | 1.250 | 108,604 |
| 2026-04-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,474 |
| 2026-04-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 5,405 |
| 2026-04-17 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 6,804 |
| 2026-04-16 | 1.250 | 1.260 | 1.250 | 1.250 | 1.250 | 215,246 |
| 2026-04-15 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 16,166 |
| 2026-04-14 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 66,875 |
| 2026-04-13 | 1.250 | 1.290 | 1.250 | 1.250 | 1.250 | 49,126 |
| 2026-04-10 | 1.260 | 1.300 | 1.260 | 1.260 | 1.260 | 740 |
| 2026-04-09 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 42,631 |
| 2026-04-08 | 1.310 | 1.330 | 1.300 | 1.300 | 1.300 | 1,446,092 |
| 2026-04-07 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 28,119 |
| 2026-04-06 | 1.330 | 1.330 | 1.300 | 1.300 | 1.300 | 53,919 |
| 2026-04-01 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 108,567 |
| 2026-03-31 | 1.320 | 1.320 | 1.220 | 1.220 | 1.220 | 103,339 |
| 2026-03-30 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 14,581 |
| 2026-03-27 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 48,937 |
| 2026-03-26 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 25,090 |
| 2026-03-25 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 238,019 |
| 2026-03-24 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 110,646 |
| 2026-03-23 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 91,815 |
| 2026-03-20 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 49,995 |
| 2026-03-19 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 116,509 |
| 2026-03-18 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 17,244 |
| 2026-03-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 33,062 |
| 2026-03-16 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 120,005 |
| 2026-03-13 | 1.350 | 1.350 | 1.340 | 1.350 | 1.350 | 5,508 |
| 2026-03-12 | 1.370 | 1.370 | 1.350 | 1.350 | 1.350 | 314,737 |
| 2026-03-11 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 126,006 |
| 2026-03-10 | 1.410 | 1.410 | 1.360 | 1.360 | 1.360 | 261,980 |
| 2026-03-09 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 11,257 |
| 2026-03-06 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 16,943 |
| 2026-03-05 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 51,138 |
| 2026-03-04 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 29,074 |
| 2026-03-03 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 11,053 |
| 2026-03-02 | 1.470 | 1.500 | 1.450 | 1.470 | 1.470 | 3,759 |
| 2026-02-27 | 1.450 | 1.490 | 1.450 | 1.470 | 1.470 | 97,145 |
| 2026-02-26 | 1.460 | 1.480 | 1.460 | 1.460 | 1.460 | 105,024 |
| 2026-02-25 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 104,850 |
| 2026-02-24 | 1.450 | 1.500 | 1.450 | 1.500 | 1.500 | 80,315 |
| 2026-02-23 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 27,121 |
| 2026-02-20 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 39,213 |
| 2026-02-19 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 35,035 |
| 2026-02-18 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 58,107 |
| 2026-02-17 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 37,364 |
| 2026-02-16 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 18,754 |
| 2026-02-13 | 1.500 | 1.500 | 1.480 | 1.500 | 1.500 | 90,240 |
| 2026-02-12 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 10,000 |
| 2026-02-11 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 135,207 |
| 2026-02-10 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 235,040 |
| 2026-02-09 | 1.470 | 1.590 | 1.470 | 1.500 | 1.500 | 562,970 |
| 2026-02-06 | 1.430 | 1.430 | 1.420 | 1.430 | 1.430 | 8,235 |
| 2026-02-05 | 1.430 | 1.430 | 1.380 | 1.430 | 1.430 | 9,121 |
| 2026-02-04 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 91,006 |
| 2026-02-03 | 1.360 | 1.450 | 1.350 | 1.450 | 1.450 | 146,690 |
| 2026-02-02 | 1.360 | 1.400 | 1.260 | 1.350 | 1.350 | 215,480 |
| 2026-01-30 | 1.480 | 1.480 | 1.350 | 1.390 | 1.390 | 104,472 |
| 2026-01-29 | 1.600 | 1.600 | 1.450 | 1.470 | 1.470 | 755,037 |
| 2026-01-28 | 1.700 | 1.700 | 1.600 | 1.600 | 1.600 | 614,052 |
| 2026-01-27 | 1.700 | 1.750 | 1.700 | 1.700 | 1.700 | 504,560 |
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.