Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aenza S.A.A. ADR (NY: AENZ )

1.940 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 7, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 4.440 4.677 4.440 4.500 48,905 +0.15(+3.45%)
May 27, 2021 4.530 4.710 4.350 4.350 57,597 -0.24(-5.23%)
May 26, 2021 4.710 4.770 4.530 4.590 26,162 +0.00(+0.00%)
May 25, 2021 4.830 4.950 4.500 4.590 29,533 -0.39(-7.83%)
May 24, 2021 4.740 5.070 4.681 4.980 68,188 +0.30(+6.41%)
May 21, 2021 4.560 4.560 4.560 4.680 56,335 -0.15(-3.11%)
May 20, 2021 4.590 4.845 4.535 4.830 16,497 +0.06(+1.26%)
May 19, 2021 4.500 4.800 4.500 4.770 24,636 -0.03(-0.63%)
May 18, 2021 4.590 5.040 4.560 4.800 10,652 +0.33(+7.38%)
May 17, 2021 5.130 5.130 4.470 4.470 26,012 -0.60(-11.83%)
May 14, 2021 5.130 5.160 4.950 5.070 55,248 -0.05(-0.97%)
May 13, 2021 4.860 5.250 4.860 5.120 79,441 +0.20(+4.05%)
May 12, 2021 4.770 4.980 4.770 4.920 50,321 +0.00(+0.00%)
May 11, 2021 4.800 4.950 4.758 4.920 54,130 +0.15(+3.14%)
May 10, 2021 4.710 4.950 4.530 4.770 77,136 +0.15(+3.25%)
May 07, 2021 4.380 4.920 4.350 4.620 85,299 +0.21(+4.76%)
May 06, 2021 4.500 4.590 4.290 4.410 34,637 -0.15(-3.29%)
May 05, 2021 4.500 4.620 4.500 4.560 34,672 -0.02(-0.54%)
May 04, 2021 4.590 4.710 4.500 4.585 36,564 -0.11(-2.31%)
May 03, 2021 4.890 4.890 4.560 4.693 61,296 -0.08(-1.61%)
Apr 30, 2021 4.860 4.920 4.620 4.770 68,500 +0.06(+1.27%)
Apr 29, 2021 4.860 5.220 4.665 4.710 65,608 -0.15(-3.09%)
Apr 28, 2021 4.770 4.980 4.650 4.860 103,789 -0.06(-1.22%)
Apr 27, 2021 5.040 5.100 4.800 4.920 106,008 -0.09(-1.80%)
Apr 26, 2021 5.400 5.550 4.770 5.010 223,444 -0.24(-4.57%)
Apr 23, 2021 5.790 6.060 5.070 5.250 468,633 -0.63(-10.71%)
Apr 22, 2021 5.490 8.910 5.040 5.880 2,975,952 +1.20(+25.64%)
Apr 21, 2021 5.580 5.580 4.230 4.680 59,387 -0.87(-15.68%)
Apr 20, 2021 6.150 6.540 5.550 5.550 10,725 -0.66(-10.63%)
Apr 19, 2021 6.270 6.270 6.210 6.210 171 -0.27(-4.17%)
Apr 16, 2021 6.420 6.552 6.150 6.480 9,433 -0.30(-4.42%)
Apr 15, 2021 6.750 6.780 6.390 6.780 330 +0.30(+4.63%)
Apr 14, 2021 6.300 7.020 6.300 6.480 2,946 -0.06(-0.92%)
Apr 13, 2021 6.660 6.660 6.390 6.540 1,310 -0.03(-0.46%)
Apr 12, 2021 6.870 6.870 6.570 6.570 3,056 -0.42(-6.01%)
Apr 09, 2021 7.320 7.320 6.990 6.990 2,200 -0.10(-1.48%)
Apr 08, 2021 7.470 7.470 6.900 7.095 3,484 -0.23(-3.07%)
Apr 07, 2021 7.290 7.529 7.125 7.320 9,838 +0.09(+1.24%)
Apr 06, 2021 6.990 7.320 6.990 7.230 598 +0.03(+0.42%)
Apr 05, 2021 7.350 7.440 7.110 7.200 14,116 +0.06(+0.84%)
Apr 01, 2021 7.020 7.200 6.566 7.140 6,066 +0.09(+1.28%)
Mar 31, 2021 7.110 7.200 6.690 7.050 7,301 -0.03(-0.42%)
Mar 30, 2021 6.660 7.200 6.630 7.080 56,210 +0.30(+4.42%)
Mar 29, 2021 6.930 7.020 6.630 6.780 5,176 -0.36(-5.04%)
Mar 26, 2021 6.210 7.200 6.210 7.140 266,133 +0.69(+10.69%)
Mar 25, 2021 6.180 6.450 6.180 6.450 1,306 -0.09(-1.38%)
Mar 24, 2021 6.480 6.750 6.360 6.540 2,982 +0.01(+0.23%)
Mar 23, 2021 6.690 6.690 6.450 6.525 7,352 +0.04(+0.69%)
Mar 22, 2021 6.750 6.750 6.480 6.480 405 -0.30(-4.42%)
Mar 19, 2021 6.600 6.810 6.333 6.780 28,700 +0.18(+2.73%)
Mar 18, 2021 6.510 6.600 6.240 6.600 18,126 +0.24(+3.77%)
Mar 17, 2021 6.780 6.780 6.210 6.360 8,887 -0.30(-4.50%)
Mar 16, 2021 6.510 6.810 6.090 6.660 72,738 +0.09(+1.37%)
Mar 15, 2021 6.840 6.900 6.540 6.570 4,687 -0.19(-2.88%)
Mar 12, 2021 7.050 7.050 6.690 6.765 1,500 +0.10(+1.58%)
Mar 11, 2021 7.050 7.050 6.630 6.660 336,286 -0.30(-4.31%)
Mar 10, 2021 6.600 7.048 6.510 6.960 1,644 +0.36(+5.45%)
Mar 09, 2021 6.750 6.750 6.584 6.600 2,553 -0.39(-5.58%)
Mar 08, 2021 6.300 7.200 6.300 6.990 48,403 +0.54(+8.37%)
Mar 05, 2021 6.480 6.480 6.210 6.450 3,500 +0.29(+4.62%)
Mar 04, 2021 6.600 6.780 6.090 6.165 3,591 -0.29(-4.42%)
Mar 03, 2021 6.600 6.720 6.240 6.450 76,135 -0.18(-2.71%)
Mar 02, 2021 6.570 6.810 6.570 6.630 8,133 -0.18(-2.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.