Luz del Sur S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-03 | 14.300 | 14.300 | 14.200 | 14.200 | 14.200 | 4,734 |
| 2022-09-30 | 14.110 | 14.200 | 14.110 | 14.200 | 14.200 | 1,699 |
| 2022-09-28 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 1,278 |
| 2022-09-27 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 7,723 |
| 2022-09-26 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 420 |
| 2022-09-23 | 15.150 | 15.150 | 15.150 | 15.150 | 15.150 | 2,534 |
| 2022-09-20 | 15.370 | 15.370 | 15.370 | 15.370 | 15.370 | 515 |
| 2022-09-16 | 15.370 | 15.400 | 15.370 | 15.400 | 15.400 | 6,200 |
| 2022-09-15 | 15.370 | 15.370 | 15.350 | 15.370 | 15.370 | 187 |
| 2022-09-14 | 15.370 | 15.370 | 15.370 | 15.370 | 15.370 | 413 |
| 2022-09-13 | 15.370 | 15.370 | 15.370 | 15.370 | 15.370 | 1,102 |
| 2022-09-12 | 15.370 | 15.370 | 15.370 | 15.370 | 15.370 | 3,659 |
| 2022-09-09 | 15.380 | 15.840 | 15.370 | 15.380 | 15.380 | 1 |
| 2022-09-08 | 15.380 | 15.380 | 15.380 | 15.380 | 15.380 | 31 |
| 2022-09-07 | 15.380 | 15.380 | 15.380 | 15.380 | 15.380 | 3 |
| 2022-09-06 | 15.380 | 15.840 | 15.380 | 15.380 | 15.380 | 263 |
| 2022-09-05 | 15.360 | 15.380 | 15.360 | 15.380 | 15.380 | 1,214 |
| 2022-09-02 | 15.360 | 15.360 | 15.360 | 15.360 | 15.360 | 700 |
| 2022-09-01 | 15.340 | 15.350 | 15.300 | 15.350 | 15.350 | 3,751 |
| 2022-08-31 | 15.360 | 15.360 | 15.350 | 15.350 | 15.350 | 7,072 |
| 2022-08-29 | 15.000 | 15.350 | 15.000 | 15.350 | 15.350 | 28,322 |
| 2022-08-26 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 5,075 |
| 2022-08-25 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 1,500 |
| 2022-08-24 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 6,735 |
| 2022-08-23 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 265 |
| 2022-08-22 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 548 |
| 2022-08-17 | 15.500 | 15.500 | 14.990 | 15.500 | 15.500 | 272 |
| 2022-08-16 | 15.300 | 15.500 | 15.300 | 15.500 | 15.500 | 2,500 |
| 2022-08-12 | 15.500 | 15.500 | 15.200 | 15.500 | 15.500 | 191 |
| 2022-08-11 | 15.490 | 15.500 | 15.490 | 15.500 | 15.500 | 2,315 |
| 2022-08-05 | 15.850 | 15.850 | 15.850 | 15.850 | 15.850 | 1,240 |
| 2022-08-03 | 15.850 | 15.850 | 15.850 | 15.850 | 15.850 | 5,000 |
| 2022-08-01 | 16.000 | 16.000 | 15.800 | 16.000 | 16.000 | 38 |
| 2022-07-27 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 1,000 |
| 2022-07-26 | 15.900 | 15.900 | 15.500 | 15.500 | 15.500 | 7,092 |
| 2022-07-25 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 1,240 |
| 2022-07-22 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 734 |
| 2022-07-20 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 839 |
| 2022-07-19 | 15.600 | 16.000 | 15.600 | 16.000 | 16.000 | 5,868 |
| 2022-07-15 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | 975 |
| 2022-07-14 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | 1 |
| 2022-07-13 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | 17 |
| 2022-07-11 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | 2,389 |
| 2022-07-08 | 15.680 | 15.800 | 15.680 | 15.700 | 15.700 | 11,547 |
| 2022-07-07 | 15.790 | 15.790 | 15.790 | 15.790 | 15.790 | 11 |
| 2022-07-04 | 15.790 | 15.790 | 15.790 | 15.790 | 15.790 | 13 |
| 2022-06-28 | 15.500 | 15.790 | 15.500 | 15.790 | 15.790 | 4,002 |
| 2022-06-24 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 10 |
| 2022-06-23 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 1,174 |
| 2022-06-22 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 1,639 |
| 2022-06-21 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 2,472 |
| 2022-06-20 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 2,072 |
| 2022-06-17 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 3,383 |
| 2022-06-16 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 1,745 |
| 2022-06-15 | 15.020 | 15.020 | 15.020 | 15.020 | 15.020 | 218 |
| 2022-06-14 | 14.900 | 15.020 | 14.900 | 15.020 | 15.020 | 2,405 |
| 2022-06-10 | 14.500 | 14.700 | 14.500 | 14.700 | 14.700 | 2,392 |
| 2022-06-09 | 14.600 | 16.500 | 14.600 | 14.600 | 14.600 | 97 |
| 2022-06-08 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 3,798 |
| 2022-06-07 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 791 |
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.