Corporacion Aceros Arequipa S.A. (I share) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 187,115 |
| 2025-07-31 | 1.030 | 1.030 | 1.010 | 1.030 | 1.030 | 142,348 |
| 2025-07-30 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 20,131 |
| 2025-07-25 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 5,967 |
| 2025-07-24 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 45,057 |
| 2025-07-22 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 90,764 |
| 2025-07-21 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 10,170 |
| 2025-07-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10,300 |
| 2025-07-17 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 55,039 |
| 2025-07-16 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 64,102 |
| 2025-07-15 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 38,390 |
| 2025-07-14 | 1.020 | 1.020 | 0.980 | 0.980 | 0.980 | 138,654 |
| 2025-07-11 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 105,034 |
| 2025-07-10 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 50,641 |
| 2025-07-09 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 25,049 |
| 2025-07-08 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 57,070 |
| 2025-07-07 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 22,960 |
| 2025-07-04 | 1.030 | 1.040 | 1.020 | 1.030 | 1.030 | 2,606 |
| 2025-07-03 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 35,350 |
| 2025-07-02 | 1.040 | 1.040 | 1.030 | 1.040 | 1.040 | 5,778 |
| 2025-07-01 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 27,412 |
| 2025-06-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 54,710 |
| 2025-06-27 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 14,493 |
| 2025-06-26 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 30,013 |
| 2025-06-24 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 16,344 |
| 2025-06-23 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 76,159 |
| 2025-06-20 | 1.030 | 1.050 | 1.030 | 1.030 | 1.030 | 7,289 |
| 2025-06-19 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 11,354 |
| 2025-06-18 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 188,934 |
| 2025-06-17 | 1.040 | 1.040 | 1.020 | 1.020 | 1.020 | 662,820 |
| 2025-06-16 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 188,940 |
| 2025-06-13 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 100,050 |
| 2025-06-12 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 98,379 |
| 2025-06-11 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 126,524 |
| 2025-06-10 | 1.080 | 1.080 | 1.070 | 1.080 | 1.080 | 12,392 |
| 2025-06-09 | 1.060 | 1.080 | 1.060 | 1.080 | 1.080 | 133,386 |
| 2025-06-05 | 1.080 | 1.080 | 1.030 | 1.030 | 1.030 | 19,937 |
| 2025-06-04 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 65,107 |
| 2025-06-03 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 41,783 |
| 2025-06-02 | 1.080 | 1.080 | 1.070 | 1.070 | 1.070 | 57,762 |
| 2025-05-30 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 25,513 |
| 2025-05-29 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 77,476 |
| 2025-05-28 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 45,838 |
| 2025-05-27 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 19,892 |
| 2025-05-26 | 1.050 | 1.070 | 1.050 | 1.050 | 1.050 | 7,845 |
| 2025-05-23 | 1.050 | 1.080 | 1.050 | 1.050 | 1.050 | 214 |
| 2025-05-22 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 9,639 |
| 2025-05-21 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 11,423 |
| 2025-05-20 | 1.080 | 1.090 | 1.080 | 1.080 | 1.080 | 31,853 |
| 2025-05-19 | 1.010 | 1.080 | 1.010 | 1.080 | 1.080 | 26,154 |
| 2025-05-16 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 221,770 |
| 2025-05-15 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 181,645 |
| 2025-05-14 | 1.050 | 1.060 | 1.050 | 1.050 | 1.050 | 136,742 |
| 2025-05-13 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 415,985 |
| 2025-05-12 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 136,295 |
| 2025-05-09 | 1.020 | 1.020 | 1.010 | 1.020 | 1.020 | 279,563 |
| 2025-05-08 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 124,735 |
| 2025-05-07 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 167,123 |
| 2025-05-06 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 82,500 |
| 2025-05-05 | 1.010 | 1.020 | 0.990 | 1.020 | 1.020 | 184,323 |
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.