Luz del Sur S.A.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	15.600	15.600	15.600	15.600	15.600	35
2023-10-24	15.600	15.600	15.600	15.600	15.600	1,003
2023-10-20	15.610	15.610	15.610	15.610	15.610	381
2023-10-19	15.620	15.620	15.400	15.620	15.620	191
2023-10-18	15.600	15.620	15.600	15.620	15.620	4,646
2023-10-17	15.620	15.620	15.620	15.620	15.620	1,494
2023-10-16	15.620	16.200	15.620	15.620	15.620	200
2023-10-13	15.620	15.620	15.620	15.620	15.620	2,544
2023-10-12	15.630	16.200	15.630	15.630	15.630	42
2023-10-11	15.630	15.630	15.630	15.630	15.630	790
2023-10-09	15.590	17.000	15.590	15.590	15.590	17
2023-10-06	15.590	15.590	15.590	15.590	15.590	636
2023-10-05	15.520	15.520	15.520	15.520	15.520	4,187
2023-10-04	15.520	15.520	15.520	15.520	15.520	2
2023-10-03	15.520	15.600	15.520	15.520	15.520	416
2023-10-02	15.520	15.520	15.520	15.520	15.520	745
2023-09-29	16.000	16.000	16.000	16.000	16.000	575
2023-09-28	16.000	16.000	16.000	16.000	16.000	1,000
2023-09-26	16.000	16.000	16.000	16.000	16.000	400
2023-09-25	16.000	16.000	16.000	16.000	16.000	1,112
2023-09-22	15.800	15.860	15.800	15.860	15.860	1,858
2023-09-21	15.860	18.000	15.860	15.860	15.860	91
2023-09-20	15.860	15.860	15.830	15.860	15.860	6
2023-09-19	15.860	18.000	15.860	15.860	15.860	81
2023-09-18	15.860	15.860	15.860	15.860	15.860	1,013
2023-09-15	15.860	15.860	15.860	15.860	15.860	795
2023-09-13	15.860	18.000	15.860	15.860	15.860	286
2023-09-12	16.000	16.000	15.860	15.860	15.860	897
2023-09-11	15.850	15.850	15.850	15.850	15.850	3,305
2023-09-08	15.850	15.850	15.810	15.810	15.810	3,030
2023-09-07	15.800	15.830	15.800	15.830	15.830	3,795
2023-09-06	15.800	15.800	15.800	15.800	15.800	405
2023-09-05	15.560	15.560	15.560	15.560	15.560	969
2023-09-01	15.550	15.560	15.550	15.560	15.560	1,382
2023-08-31	15.530	15.530	15.530	15.530	15.530	1,491
2023-08-29	15.500	15.500	15.500	15.500	15.500	763
2023-08-28	15.310	15.310	15.310	15.310	15.310	601
2023-08-25	15.500	15.500	15.500	15.500	15.500	3,274
2023-08-24	15.500	15.500	15.500	15.500	15.500	500
2023-08-23	15.500	15.500	15.500	15.500	15.500	1,213
2023-08-22	15.800	15.800	15.800	15.800	15.800	1
2023-08-21	15.800	15.800	15.800	15.800	15.800	1,616
2023-08-18	16.000	16.100	16.000	16.100	16.100	10,580
2023-08-17	16.600	16.600	16.100	16.100	16.100	1,837
2023-08-16	16.170	16.590	16.170	16.590	16.590	3,612
2023-08-15	16.110	16.110	16.110	16.110	16.110	58
2023-08-14	16.100	16.110	16.100	16.110	16.110	2,961
2023-08-11	15.900	16.020	15.900	16.020	16.020	2,472
2023-08-10	15.800	15.800	15.800	15.800	15.800	142
2023-08-09	15.800	15.800	15.800	15.800	15.800	451
2023-08-08	15.800	15.800	15.800	15.800	15.800	1,287
2023-08-07	16.070	16.070	16.060	16.060	16.060	912
2023-08-04	16.100	16.100	16.050	16.050	16.050	12,431
2023-08-03	16.050	16.100	16.000	16.100	16.100	7,083
2023-08-02	15.520	15.650	15.520	15.650	15.650	13,146
2023-08-01	16.000	16.000	16.000	16.000	16.000	3,454
2023-07-31	15.600	15.890	15.600	15.890	15.890	4,990
2023-07-27	15.600	15.600	15.500	15.600	15.600	2,028
2023-07-26	15.750	15.750	15.600	15.600	15.600	729
2023-07-25	15.300	15.300	15.300	15.300	15.300	1,114

← NewerPage 12 of 19 · 1,086 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.