Corporacion Aceros Arequipa S.A. (I share) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 14,361 |
| 2024-11-05 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 44,169 |
| 2024-11-04 | 1.060 | 1.060 | 1.040 | 1.050 | 1.050 | 96,704 |
| 2024-10-31 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 21,860 |
| 2024-10-30 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 39,306 |
| 2024-10-29 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 30,900 |
| 2024-10-28 | 1.020 | 1.040 | 1.020 | 1.030 | 1.030 | 97,840 |
| 2024-10-25 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 42,255 |
| 2024-10-24 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 33,166 |
| 2024-10-23 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 30,421 |
| 2024-10-22 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 35,050 |
| 2024-10-21 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 20,213 |
| 2024-10-17 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 52,057 |
| 2024-10-16 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 42,122 |
| 2024-10-15 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 22,251 |
| 2024-10-14 | 1.030 | 1.040 | 1.030 | 1.030 | 1.030 | 2,000 |
| 2024-10-11 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 58,140 |
| 2024-10-10 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 12,330 |
| 2024-10-09 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 33,700 |
| 2024-10-07 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 28,253 |
| 2024-10-04 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 13,488 |
| 2024-10-03 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 30,119 |
| 2024-10-02 | 1.030 | 1.050 | 1.030 | 1.030 | 1.030 | 96,903 |
| 2024-10-01 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 20,940 |
| 2024-09-30 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 14,793 |
| 2024-09-27 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 57,655 |
| 2024-09-26 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 7,850 |
| 2024-09-25 | 1.030 | 1.030 | 1.010 | 1.010 | 1.010 | 150,320 |
| 2024-09-24 | 1.030 | 1.050 | 1.030 | 1.030 | 1.030 | 4,424 |
| 2024-09-23 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 18,572 |
| 2024-09-20 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 11,610 |
| 2024-09-19 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 11,615 |
| 2024-09-18 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 78,535 |
| 2024-09-17 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 140,020 |
| 2024-09-16 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 15,251 |
| 2024-09-13 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 42,331 |
| 2024-09-12 | 1.030 | 1.030 | 1.020 | 1.030 | 1.030 | 60,014 |
| 2024-09-11 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 34,565 |
| 2024-09-10 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 56,289 |
| 2024-09-09 | 1.060 | 1.060 | 1.010 | 1.040 | 1.040 | 31,909 |
| 2024-09-06 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 5,755 |
| 2024-09-05 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 46,759 |
| 2024-09-04 | 1.020 | 1.050 | 1.010 | 1.050 | 1.050 | 81,961 |
| 2024-09-03 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 74,195 |
| 2024-09-02 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 14,625 |
| 2024-08-29 | 1.070 | 1.080 | 1.070 | 1.070 | 1.070 | 42,823 |
| 2024-08-28 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 26,627 |
| 2024-08-27 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 69,684 |
| 2024-08-26 | 1.030 | 1.030 | 1.010 | 1.030 | 1.030 | 1,677 |
| 2024-08-23 | 1.030 | 1.030 | 1.000 | 1.030 | 1.030 | 4,559 |
| 2024-08-22 | 1.030 | 1.030 | 1.000 | 1.030 | 1.030 | 418 |
| 2024-08-21 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 37,471 |
| 2024-08-20 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 47,500 |
| 2024-08-19 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 18,542 |
| 2024-08-16 | 1.030 | 1.050 | 1.020 | 1.030 | 1.030 | 3,398 |
| 2024-08-15 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 104,652 |
| 2024-08-14 | 1.020 | 1.020 | 1.000 | 1.010 | 1.010 | 464,151 |
| 2024-08-13 | 1.030 | 1.050 | 1.000 | 1.050 | 1.050 | 345,231 |
| 2024-08-12 | 1.050 | 1.060 | 1.030 | 1.040 | 1.040 | 254,059 |
| 2024-08-09 | 1.050 | 1.060 | 1.030 | 1.050 | 1.050 | 429,569 |
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.