Corporacion Aceros Arequipa S.A. (I share) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 5,612 |
| 2025-01-31 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100,050 |
| 2025-01-30 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 13,834 |
| 2025-01-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 24,725 |
| 2025-01-28 | 0.990 | 0.990 | 0.980 | 0.980 | 0.980 | 44,616 |
| 2025-01-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 14,315 |
| 2025-01-24 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 62,010 |
| 2025-01-23 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 30,600 |
| 2025-01-22 | 1.030 | 1.030 | 1.020 | 1.030 | 1.030 | 11,896 |
| 2025-01-21 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 176,525 |
| 2025-01-20 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 66,460 |
| 2025-01-17 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 14 |
| 2025-01-16 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 42,127 |
| 2025-01-15 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 163,636 |
| 2025-01-14 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 345,556 |
| 2025-01-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 24,798 |
| 2025-01-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 27,185 |
| 2025-01-09 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 900 |
| 2025-01-08 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 4,979 |
| 2025-01-07 | 0.980 | 1.040 | 0.980 | 1.040 | 1.040 | 47,046 |
| 2025-01-06 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 40,240 |
| 2025-01-03 | 1.020 | 1.020 | 1.000 | 1.010 | 1.010 | 50,123 |
| 2025-01-02 | 1.040 | 1.040 | 1.000 | 1.040 | 1.040 | 1,512 |
| 2024-12-31 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 11,285 |
| 2024-12-30 | 1.010 | 1.040 | 0.990 | 1.010 | 1.010 | 14 |
| 2024-12-27 | 1.010 | 1.020 | 1.000 | 1.010 | 1.010 | 6,972 |
| 2024-12-26 | 1.010 | 1.030 | 0.990 | 1.010 | 1.010 | 1,000 |
| 2024-12-24 | 1.010 | 1.010 | 0.990 | 1.010 | 1.010 | 2,814 |
| 2024-12-23 | 1.010 | 1.030 | 0.980 | 1.010 | 1.010 | 10,268 |
| 2024-12-20 | 1.010 | 1.030 | 1.000 | 1.010 | 1.010 | 1,884 |
| 2024-12-19 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 12,897 |
| 2024-12-18 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 14,088 |
| 2024-12-17 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 14,652 |
| 2024-12-16 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 9,621 |
| 2024-12-13 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 8,464 |
| 2024-12-12 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 15,214 |
| 2024-12-11 | 1.010 | 1.020 | 1.000 | 1.020 | 1.020 | 247,871 |
| 2024-12-10 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 12,439 |
| 2024-12-06 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 34,800 |
| 2024-12-05 | 1.020 | 1.020 | 1.010 | 1.020 | 1.020 | 145,873 |
| 2024-12-04 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 23,975 |
| 2024-12-03 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 36,958 |
| 2024-12-02 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 12,032 |
| 2024-11-29 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 50,060 |
| 2024-11-28 | 1.050 | 1.050 | 1.020 | 1.050 | 1.050 | 1,265 |
| 2024-11-27 | 1.050 | 1.050 | 1.020 | 1.050 | 1.050 | 5,317 |
| 2024-11-26 | 1.050 | 1.050 | 1.020 | 1.050 | 1.050 | 100 |
| 2024-11-25 | 1.050 | 1.050 | 1.020 | 1.050 | 1.050 | 5,187 |
| 2024-11-22 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 29,777 |
| 2024-11-21 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 50,891 |
| 2024-11-20 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 50,500 |
| 2024-11-19 | 1.040 | 1.040 | 1.010 | 1.010 | 1.010 | 90,136 |
| 2024-11-18 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 23,736 |
| 2024-11-15 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 31,726 |
| 2024-11-14 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 13,259 |
| 2024-11-13 | 1.060 | 1.060 | 1.050 | 1.060 | 1.060 | 72,623 |
| 2024-11-12 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 33,340 |
| 2024-11-11 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 6,529 |
| 2024-11-08 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 8,120 |
| 2024-11-07 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 45,033 |
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.