Luz del Sur S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-17 | 13.700 | 13.700 | 13.000 | 13.000 | 13.000 | 4,388 |
| 2025-03-14 | 13.710 | 14.000 | 13.710 | 13.710 | 13.710 | 612 |
| 2025-03-13 | 13.710 | 14.000 | 13.710 | 13.710 | 13.710 | 257 |
| 2025-03-12 | 13.710 | 13.710 | 13.710 | 13.710 | 13.710 | 971 |
| 2025-03-11 | 13.710 | 13.710 | 13.710 | 13.710 | 13.710 | 1,172 |
| 2025-03-10 | 14.010 | 14.010 | 14.010 | 14.010 | 14.010 | 27 |
| 2025-03-07 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 2,102 |
| 2025-03-06 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 702 |
| 2025-03-05 | 14.150 | 15.000 | 14.150 | 14.150 | 14.150 | 259 |
| 2025-03-04 | 13.900 | 14.150 | 13.900 | 14.150 | 14.150 | 1,555 |
| 2025-03-03 | 13.910 | 13.910 | 13.910 | 13.910 | 13.910 | 1,698 |
| 2025-02-28 | 13.800 | 13.850 | 13.800 | 13.850 | 13.850 | 3,349 |
| 2025-02-27 | 13.800 | 13.800 | 13.800 | 13.800 | 13.800 | 1,017 |
| 2025-02-26 | 13.900 | 13.900 | 13.900 | 13.900 | 13.900 | 412 |
| 2025-02-24 | 13.910 | 13.910 | 13.900 | 13.900 | 13.900 | 2,822 |
| 2025-02-21 | 13.910 | 13.910 | 13.910 | 13.910 | 13.910 | 1,333 |
| 2025-02-20 | 13.900 | 13.900 | 13.900 | 13.900 | 13.900 | 152 |
| 2025-02-18 | 14.000 | 14.000 | 13.900 | 13.900 | 13.900 | 18,726 |
| 2025-02-17 | 14.500 | 14.500 | 14.200 | 14.200 | 14.200 | 2,103 |
| 2025-02-14 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 700 |
| 2025-02-13 | 14.400 | 14.400 | 14.300 | 14.300 | 14.300 | 6,401 |
| 2025-02-12 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 2,121 |
| 2025-02-11 | 14.650 | 14.650 | 14.600 | 14.600 | 14.600 | 1,715 |
| 2025-02-10 | 14.800 | 14.800 | 14.650 | 14.650 | 14.650 | 5,582 |
| 2025-02-07 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 156 |
| 2025-02-06 | 14.800 | 14.800 | 14.750 | 14.750 | 14.750 | 2,341 |
| 2025-02-05 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 1,930 |
| 2025-02-04 | 14.800 | 15.000 | 14.800 | 14.800 | 14.800 | 892 |
| 2025-02-03 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 815 |
| 2025-01-31 | 14.850 | 14.850 | 14.850 | 14.850 | 14.850 | 1,336 |
| 2025-01-30 | 14.900 | 14.900 | 14.850 | 14.850 | 14.850 | 2,407 |
| 2025-01-29 | 14.890 | 14.890 | 14.890 | 14.890 | 14.890 | 943 |
| 2025-01-28 | 14.890 | 14.890 | 14.890 | 14.890 | 14.890 | 906 |
| 2025-01-27 | 14.880 | 14.880 | 14.880 | 14.880 | 14.880 | 6 |
| 2025-01-24 | 14.880 | 14.880 | 14.880 | 14.880 | 14.880 | 2,059 |
| 2025-01-23 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 1,654 |
| 2025-01-22 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 3,482 |
| 2025-01-21 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 4,500 |
| 2025-01-20 | 15.010 | 15.010 | 15.010 | 15.010 | 15.010 | 935 |
| 2025-01-16 | 15.000 | 15.800 | 15.000 | 15.000 | 15.000 | 9 |
| 2025-01-15 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 1,377 |
| 2025-01-14 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 3,678 |
| 2025-01-13 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 1,630 |
| 2025-01-10 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 5,920 |
| 2025-01-09 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 500 |
| 2025-01-08 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 3,460 |
| 2025-01-07 | 15.110 | 15.200 | 15.110 | 15.200 | 15.200 | 2,233 |
| 2025-01-06 | 15.000 | 15.800 | 15.000 | 15.000 | 15.000 | 32 |
| 2025-01-03 | 15.010 | 15.010 | 15.000 | 15.000 | 15.000 | 2,027 |
| 2025-01-02 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 4 |
| 2024-12-30 | 15.000 | 16.400 | 15.000 | 15.000 | 15.000 | 379 |
| 2024-12-27 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 1,495 |
| 2024-12-26 | 15.100 | 16.500 | 15.100 | 15.100 | 15.100 | 188 |
| 2024-12-23 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 3,039 |
| 2024-12-19 | 15.100 | 15.200 | 15.100 | 15.100 | 15.100 | 3,080 |
| 2024-12-18 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 928 |
| 2024-12-17 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 246 |
| 2024-12-16 | 15.500 | 15.500 | 15.430 | 15.500 | 15.500 | 129 |
| 2024-12-12 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 1,265 |
| 2024-12-11 | 15.430 | 15.430 | 15.430 | 15.430 | 15.430 | 1,346 |
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.