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 (%)
Sep 30, 2021 5.700 5.700 5.424 5.520 5,387 -0.09(-1.60%)
Sep 29, 2021 5.160 5.670 5.127 5.610 55,225 +0.33(+6.25%)
Sep 28, 2021 5.250 5.340 5.196 5.280 33,636 +0.03(+0.57%)
Sep 27, 2021 5.220 5.340 5.141 5.250 6,140 -0.03(-0.57%)
Sep 24, 2021 5.070 5.310 5.010 5.280 75,100 +0.24(+4.76%)
Sep 23, 2021 4.890 5.130 4.890 5.040 18,792 +0.06(+1.14%)
Sep 22, 2021 4.950 5.070 4.860 4.983 13,751 -0.03(-0.58%)
Sep 21, 2021 4.860 5.040 4.860 5.012 61,299 +0.09(+1.87%)
Sep 20, 2021 5.250 5.250 4.890 4.920 112,822 -0.19(-3.64%)
Sep 17, 2021 4.890 5.220 4.890 5.106 26,114 +0.01(+0.12%)
Sep 16, 2021 4.590 5.190 4.530 5.100 335,344 +0.33(+6.92%)
Sep 15, 2021 4.560 4.770 4.500 4.770 56,005 +0.30(+6.70%)
Sep 14, 2021 4.590 4.640 4.365 4.470 63,014 -0.09(-1.97%)
Sep 13, 2021 4.470 4.830 4.380 4.560 40,956 -0.03(-0.55%)
Sep 10, 2021 4.440 4.585 4.410 4.585 7,048 +0.05(+1.18%)
Sep 09, 2021 4.500 4.710 4.620 4.532 8,349 -0.09(-1.91%)
Sep 08, 2021 4.500 4.800 4.380 4.620 24,507 +0.00(+0.00%)
Sep 07, 2021 4.560 4.800 4.560 4.620 10,279 -0.03(-0.65%)
Sep 03, 2021 4.620 4.786 4.560 4.650 10,838 -0.12(-2.52%)
Sep 02, 2021 4.770 5.010 4.770 4.770 13,059 +0.00(+0.01%)
Sep 01, 2021 4.950 5.070 4.200 4.770 167,770 -0.33(-6.47%)
Aug 31, 2021 4.440 5.670 4.440 5.100 418,125 +0.57(+12.58%)
Aug 30, 2021 4.650 4.680 4.500 4.530 31,686 +0.00(+0.00%)
Aug 27, 2021 4.230 4.530 4.230 4.530 33,780 +0.21(+4.86%)
Aug 26, 2021 4.050 4.410 4.050 4.320 72,783 +0.15(+3.60%)
Aug 25, 2021 3.990 4.290 3.840 4.170 52,985 +0.06(+1.46%)
Aug 24, 2021 3.900 4.200 3.750 4.110 1,723,620 +0.27(+7.03%)
Aug 23, 2021 3.420 3.950 3.420 3.840 21,337 +0.12(+3.23%)
Aug 20, 2021 3.630 3.897 3.630 3.720 8,775 -0.03(-0.80%)
Aug 19, 2021 4.050 4.080 3.660 3.750 38,276 -0.30(-7.41%)
Aug 18, 2021 4.140 4.140 3.990 4.050 9,252 +0.09(+2.27%)
Aug 17, 2021 3.690 4.006 3.690 3.960 9,103 +0.09(+2.33%)
Aug 16, 2021 4.290 4.320 3.690 3.870 49,965 -0.03(-0.77%)
Aug 13, 2021 4.590 4.590 3.900 3.900 25,694 -0.60(-13.33%)
Aug 12, 2021 4.470 4.530 4.380 4.500 24,870 +0.12(+2.74%)
Aug 11, 2021 4.860 4.920 4.380 4.380 47,826 -0.57(-11.52%)
Aug 10, 2021 5.190 5.364 4.950 4.950 19,018 -0.33(-6.25%)
Aug 09, 2021 5.130 5.520 5.130 5.280 17,589 +0.15(+2.92%)
Aug 06, 2021 5.910 5.910 5.130 5.130 47,908 -0.69(-11.86%)
Aug 05, 2021 5.430 5.910 5.310 5.820 13,316 +0.48(+8.99%)
Aug 04, 2021 5.400 5.400 5.340 5.340 782 -0.06(-1.11%)
Aug 03, 2021 5.250 5.550 5.246 5.400 7,120 +0.00(+0.00%)
Aug 02, 2021 5.130 5.490 5.130 5.400 6,452 +0.18(+3.45%)
Jul 30, 2021 5.310 5.370 5.130 5.220 9,375 -0.15(-2.79%)
Jul 29, 2021 5.430 5.436 5.280 5.370 2,240 -0.03(-0.56%)
Jul 28, 2021 5.400 5.404 5.312 5.400 1,658 +0.18(+3.45%)
Jul 27, 2021 5.190 5.250 5.175 5.220 5,899 -0.06(-1.14%)
Jul 26, 2021 5.100 5.310 5.070 5.280 9,987 +0.06(+1.15%)
Jul 23, 2021 5.160 5.280 5.100 5.220 4,277 +0.15(+2.96%)
Jul 22, 2021 5.370 5.460 4.890 5.070 34,253 -0.30(-5.59%)
Jul 21, 2021 5.250 5.400 5.191 5.370 9,809 +0.03(+0.56%)
Jul 20, 2021 5.348 5.550 5.310 5.340 18,431 -0.09(-1.66%)
Jul 19, 2021 5.520 5.820 5.280 5.430 17,003 -0.21(-3.72%)
Jul 16, 2021 5.340 5.670 5.340 5.640 439,170 +0.33(+6.21%)
Jul 15, 2021 5.580 5.580 5.250 5.310 8,492 -0.18(-3.28%)
Jul 14, 2021 5.250 5.640 5.250 5.490 20,970 +0.12(+2.31%)
Jul 13, 2021 5.190 5.460 5.100 5.366 23,558 +0.21(+3.99%)
Jul 12, 2021 4.950 5.310 4.950 5.160 15,359 +0.12(+2.38%)
Jul 09, 2021 5.040 5.310 4.970 5.040 104,095 -0.06(-1.18%)
Jul 08, 2021 4.950 5.100 4.890 5.100 28,191 +0.12(+2.41%)
Jul 07, 2021 5.040 5.160 4.890 4.980 36,105 -0.12(-2.35%)
Jul 06, 2021 4.920 5.100 4.920 5.100 14,726 +0.09(+1.80%)
Jul 02, 2021 5.070 5.100 4.710 5.010 128,226 -0.03(-0.60%)
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.