Luz del Sur S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 15.700 | 15.700 | 15.700 | 15.700 | 15.700 | 22 |
| 2024-08-28 | 15.500 | 15.700 | 15.500 | 15.700 | 15.700 | 1,511 |
| 2024-08-27 | 15.500 | 15.510 | 15.500 | 15.500 | 15.500 | 3,708 |
| 2024-08-26 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 360 |
| 2024-08-23 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 796 |
| 2024-08-21 | 15.300 | 15.300 | 15.300 | 15.300 | 15.300 | 383 |
| 2024-08-19 | 15.250 | 17.500 | 15.000 | 15.250 | 15.250 | 187 |
| 2024-08-15 | 15.250 | 17.500 | 14.720 | 15.250 | 15.250 | 150 |
| 2024-08-13 | 15.250 | 15.250 | 15.250 | 15.250 | 15.250 | 1,855 |
| 2024-08-08 | 15.960 | 15.960 | 15.490 | 15.490 | 15.490 | 2,719 |
| 2024-08-07 | 16.550 | 16.550 | 16.550 | 16.550 | 16.550 | 1,132 |
| 2024-08-05 | 16.510 | 17.500 | 16.200 | 16.510 | 16.510 | 537 |
| 2024-08-02 | 16.510 | 17.500 | 16.510 | 16.510 | 16.510 | 197 |
| 2024-08-01 | 16.510 | 16.510 | 16.510 | 16.510 | 16.510 | 882 |
| 2024-07-31 | 16.530 | 16.530 | 16.530 | 16.530 | 16.530 | 800 |
| 2024-07-30 | 16.550 | 16.550 | 16.510 | 16.510 | 16.510 | 3,687 |
| 2024-07-26 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 14 |
| 2024-07-25 | 16.900 | 16.900 | 16.500 | 16.500 | 16.500 | 1,785 |
| 2024-07-24 | 16.910 | 16.910 | 16.910 | 16.910 | 16.910 | 1,714 |
| 2024-07-22 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 387 |
| 2024-07-19 | 16.900 | 17.500 | 16.900 | 16.900 | 16.900 | 37 |
| 2024-07-18 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 312 |
| 2024-07-17 | 16.900 | 17.400 | 16.900 | 16.900 | 16.900 | 8 |
| 2024-07-16 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 1,002 |
| 2024-07-15 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 974 |
| 2024-07-12 | 16.900 | 18.000 | 16.550 | 16.900 | 16.900 | 194 |
| 2024-07-11 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 805 |
| 2024-07-10 | 17.000 | 17.500 | 16.600 | 17.000 | 17.000 | 349 |
| 2024-07-09 | 17.000 | 17.000 | 16.850 | 17.000 | 17.000 | 1,205 |
| 2024-07-08 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 615 |
| 2024-07-05 | 16.500 | 17.490 | 16.500 | 16.500 | 16.500 | 142 |
| 2024-07-04 | 16.500 | 17.000 | 16.500 | 16.500 | 16.500 | 10 |
| 2024-07-03 | 16.500 | 17.000 | 16.500 | 16.500 | 16.500 | 181 |
| 2024-07-02 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 1,045 |
| 2024-07-01 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 105 |
| 2024-06-28 | 16.750 | 16.750 | 16.390 | 16.750 | 16.750 | 2 |
| 2024-06-27 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 1,921 |
| 2024-06-26 | 16.380 | 16.380 | 16.380 | 16.380 | 16.380 | 213 |
| 2024-06-25 | 16.380 | 16.380 | 16.380 | 16.380 | 16.380 | 2,758 |
| 2024-06-24 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 44 |
| 2024-06-21 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 2,223 |
| 2024-06-20 | 16.310 | 16.310 | 16.310 | 16.310 | 16.310 | 39 |
| 2024-06-19 | 16.310 | 16.310 | 16.310 | 16.310 | 16.310 | 197 |
| 2024-06-18 | 16.310 | 16.310 | 16.310 | 16.310 | 16.310 | 1,987 |
| 2024-06-17 | 16.400 | 17.200 | 16.330 | 16.400 | 16.400 | 3 |
| 2024-06-14 | 16.400 | 16.750 | 16.400 | 16.400 | 16.400 | 130 |
| 2024-06-13 | 16.350 | 16.500 | 16.350 | 16.400 | 16.400 | 2,027 |
| 2024-06-12 | 16.320 | 16.320 | 16.320 | 16.320 | 16.320 | 943 |
| 2024-06-11 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 437 |
| 2024-06-10 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 9 |
| 2024-06-06 | 16.300 | 17.500 | 16.300 | 16.300 | 16.300 | 256 |
| 2024-06-05 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 659 |
| 2024-06-04 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 557 |
| 2024-06-03 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 587 |
| 2024-05-31 | 17.000 | 17.000 | 16.660 | 16.660 | 16.660 | 1,042 |
| 2024-05-30 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 537 |
| 2024-05-29 | 16.210 | 16.500 | 16.200 | 16.500 | 16.500 | 6,794 |
| 2024-05-28 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 1,437 |
| 2024-05-27 | 16.160 | 16.400 | 16.160 | 16.160 | 16.160 | 44 |
| 2024-05-24 | 16.150 | 16.160 | 16.150 | 16.160 | 16.160 | 2,007 |
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.