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
2025-10-28	0.950	0.950	0.950	0.950	0.950	28,900
2025-10-27	0.940	0.940	0.940	0.940	0.940	24,890
2025-10-24	0.940	0.940	0.930	0.940	0.940	123,215
2025-10-23	0.940	0.940	0.940	0.940	0.940	93,408
2025-10-22	0.950	0.950	0.950	0.950	0.950	31,363
2025-10-21	0.950	0.950	0.940	0.940	0.940	44,350
2025-10-20	0.950	0.950	0.950	0.950	0.950	159,602
2025-10-17	0.960	0.960	0.960	0.960	0.960	100,000
2025-10-16	0.960	0.960	0.950	0.960	0.960	6,694
2025-10-15	0.960	0.960	0.960	0.960	0.960	22,628
2025-10-14	0.970	0.970	0.960	0.960	0.960	152,091
2025-10-13	0.960	0.970	0.960	0.970	0.970	368,687
2025-10-10	0.970	0.970	0.960	0.970	0.970	9,614
2025-10-09	0.960	0.970	0.960	0.970	0.970	123,628
2025-10-07	0.970	0.980	0.970	0.970	0.970	1,072,036
2025-10-06	0.960	0.960	0.960	0.960	0.960	141,267
2025-10-03	0.970	0.970	0.970	0.970	0.970	124,600
2025-10-02	0.990	0.990	0.970	0.970	0.970	57,339
2025-10-01	0.970	0.970	0.970	0.970	0.970	53,354
2025-09-30	0.990	0.990	0.970	0.970	0.970	157,185
2025-09-29	0.970	0.980	0.970	0.970	0.970	87,756
2025-09-26	0.970	0.970	0.970	0.970	0.970	56,535
2025-09-25	0.970	0.970	0.970	0.970	0.970	14,617
2025-09-24	0.980	0.980	0.980	0.980	0.980	64,740
2025-09-23	0.980	0.990	0.980	0.980	0.980	78,531
2025-09-22	0.990	0.990	0.980	0.980	0.980	52,490
2025-09-19	0.980	0.980	0.970	0.970	0.970	66,688
2025-09-18	0.980	0.980	0.980	0.980	0.980	50,460
2025-09-17	0.980	0.980	0.980	0.980	0.980	13,277
2025-09-16	0.980	0.980	0.980	0.980	0.980	76,756
2025-09-15	0.980	0.980	0.980	0.980	0.980	27,304
2025-09-12	0.980	0.980	0.980	0.980	0.980	69,105
2025-09-11	0.980	0.980	0.970	0.980	0.980	2,012
2025-09-10	0.980	0.980	0.980	0.980	0.980	52,164
2025-09-09	0.970	0.980	0.960	0.960	0.960	59,977
2025-09-08	0.980	0.980	0.970	0.980	0.980	280,943
2025-09-05	0.970	0.970	0.970	0.970	0.970	18,817
2025-09-04	0.990	0.990	0.990	0.990	0.990	76,723
2025-09-03	0.980	0.980	0.980	0.980	0.980	53,749
2025-09-02	0.990	0.990	0.990	0.990	0.990	33,512
2025-09-01	0.980	0.980	0.970	0.980	0.980	239,534
2025-08-29	0.980	0.980	0.970	0.970	0.970	85,030
2025-08-28	0.980	0.980	0.980	0.980	0.980	211,524
2025-08-27	0.970	0.980	0.970	0.980	0.980	60,966
2025-08-26	0.970	0.980	0.970	0.980	0.980	919,179
2025-08-25	0.990	0.990	0.980	0.980	0.980	34,398
2025-08-22	0.990	0.990	0.980	0.980	0.980	327,058
2025-08-21	0.990	0.990	0.980	0.980	0.980	251,152
2025-08-20	0.980	1.000	0.980	0.980	0.980	387,719
2025-08-19	0.990	0.990	0.990	0.990	0.990	23,726
2025-08-18	0.990	0.990	0.990	0.990	0.990	88,340
2025-08-15	1.000	1.000	1.000	1.000	1.000	12,800
2025-08-14	0.970	1.000	0.970	1.000	1.000	35,238
2025-08-13	1.010	1.020	1.010	1.020	1.020	161,003
2025-08-12	1.010	1.020	1.010	1.020	1.020	118,096
2025-08-11	1.010	1.010	1.010	1.010	1.010	41,649
2025-08-08	1.010	1.010	1.010	1.010	1.010	144,592
2025-08-07	1.020	1.020	1.000	1.000	1.000	90,257
2025-08-05	1.020	1.020	1.020	1.020	1.020	90,521
2025-08-04	1.020	1.020	1.020	1.020	1.020	53,897

← NewerPage 5 of 21 · 1,223 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.