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 )

N/A 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 08, 2023 2.250 2.250 2.250 2.250 212 +0.00(+0.00%)
May 05, 2023 2.250 2.250 2.250 2.250 174 -0.08(-3.52%)
May 03, 2023 2.332 104 +0.24(+11.58%)
May 01, 2023 2.090 951 -0.16(-7.11%)
Apr 28, 2023 2.200 2.250 2.200 2.250 3,982 +0.15(+7.14%)
Apr 26, 2023 2.100 77 -0.06(-2.78%)
Apr 24, 2023 2.160 27 -0.11(-4.85%)
Apr 21, 2023 2.260 2.270 2.260 2.270 203 -0.08(-3.40%)
Apr 20, 2023 2.056 2.380 2.056 2.350 25,330 +0.02(+0.86%)
Apr 19, 2023 2.330 2.330 2.330 2.330 138 +0.00(+0.00%)
Apr 18, 2023 2.517 2.517 2.200 2.330 1,108 -0.02(-0.85%)
Apr 17, 2023 2.150 2.350 2.150 2.350 2,257 +0.03(+1.29%)
Apr 14, 2023 2.350 2.350 2.225 2.320 60,837 -0.03(-1.28%)
Apr 13, 2023 2.350 2.350 2.350 2.350 107 -0.07(-2.74%)
Apr 12, 2023 2.350 2.416 2.350 2.416 910 +0.07(+2.82%)
Apr 11, 2023 2.270 2.350 2.270 2.350 1,733 +0.05(+2.17%)
Apr 06, 2023 2.300 19 -0.07(-2.95%)
Apr 05, 2023 2.370 2.370 2.370 2.370 103 -0.03(-1.25%)
Apr 04, 2023 2.450 2.450 2.400 2.400 1,405 -0.05(-2.04%)
Apr 03, 2023 2.530 2.530 2.450 2.450 896 -0.09(-3.54%)
Mar 31, 2023 2.400 2.540 2.340 2.540 2,312 +0.07(+2.83%)
Mar 30, 2023 2.380 2.530 2.380 2.470 1,606 +0.04(+1.65%)
Mar 29, 2023 2.430 2.430 2.430 2.430 651 -0.08(-3.19%)
Mar 28, 2023 2.590 2.590 2.150 2.510 13,859 -0.02(-0.79%)
Mar 27, 2023 2.690 2.690 2.530 2.530 655 -0.08(-3.07%)
Mar 24, 2023 2.760 2.760 2.610 2.610 351 +0.03(+1.16%)
Mar 23, 2023 2.790 2.790 2.550 2.580 1,136 +0.02(+0.78%)
Mar 22, 2023 2.560 2.560 2.560 2.560 1,531 +0.00(+0.00%)
Mar 21, 2023 2.560 2.560 2.560 2.560 208 -0.06(-2.29%)
Mar 20, 2023 2.620 2.620 2.620 2.620 267 +0.00(+0.00%)
Mar 17, 2023 2.650 2.750 2.620 2.620 1,489 +0.00(+0.00%)
Mar 14, 2023 2.620 164 -0.09(-3.32%)
Mar 13, 2023 2.610 2.710 2.610 2.710 584 +0.10(+3.83%)
Mar 10, 2023 2.610 2.610 2.610 2.610 488 -0.04(-1.51%)
Mar 09, 2023 2.670 2.670 2.650 2.650 279 +0.01(+0.38%)
Mar 08, 2023 2.770 2.790 2.640 2.640 1,014 -0.02(-0.86%)
Mar 07, 2023 2.730 2.730 2.663 2.663 5,532 +0.04(+1.64%)
Mar 06, 2023 2.620 2.650 2.620 2.620 540 -0.02(-0.76%)
Mar 03, 2023 2.660 2.670 2.620 2.640 1,229 -0.13(-4.69%)
Mar 02, 2023 2.780 2.780 2.660 2.770 675 +0.12(+4.53%)
Mar 01, 2023 2.650 2.650 2.650 2.650 253 +0.00(+0.00%)
Feb 28, 2023 2.650 2.650 2.650 2.650 246 +0.00(+0.00%)
Feb 27, 2023 2.650 2.670 2.650 2.650 6,981 +0.03(+1.15%)
Feb 24, 2023 2.720 2.720 2.620 2.620 1,144 -0.12(-4.38%)
Feb 23, 2023 2.734 2.980 2.734 2.740 626 -0.23(-7.74%)
Feb 22, 2023 2.690 2.970 2.640 2.970 11,608 +0.14(+4.95%)
Feb 17, 2023 2.830 82 -0.02(-0.84%)
Feb 16, 2023 2.854 2.854 2.854 2.854 302 +0.00(+0.14%)
Feb 15, 2023 2.600 2.850 2.600 2.850 533 -0.07(-2.40%)
Feb 14, 2023 2.830 2.920 2.830 2.920 536 -0.01(-0.34%)
Feb 13, 2023 2.690 2.960 2.690 2.930 7,246 +0.17(+6.16%)
Feb 10, 2023 2.760 2.760 2.760 2.760 123 -0.09(-2.99%)
Feb 09, 2023 2.850 2.850 2.810 2.845 1,228 +0.03(+0.89%)
Feb 08, 2023 2.500 2.820 2.500 2.820 3,080 +0.20(+7.63%)
Feb 06, 2023 2.620 309 -0.10(-3.84%)
Feb 03, 2023 2.711 2.750 2.720 2.724 122,075 +0.01(+0.54%)
Feb 02, 2023 2.810 2.810 2.680 2.710 1,961 -0.02(-0.73%)
Feb 01, 2023 2.730 2.730 2.730 2.730 702 +0.02(+0.59%)
Jan 31, 2023 2.710 2.714 2.710 2.714 685 +0.00(+0.15%)
Jan 30, 2023 2.770 2.770 2.660 2.710 3,149 -0.06(-2.17%)
Jan 27, 2023 2.897 2.897 2.770 2.770 908 -0.13(-4.48%)
Jan 26, 2023 2.820 3.100 2.820 2.900 10,314 -0.20(-6.45%)
Jan 25, 2023 3.050 3.100 3.030 3.100 1,315 +0.00(+0.00%)
Jan 24, 2023 2.750 3.100 2.750 3.100 7,520 +0.15(+5.08%)
Jan 23, 2023 2.790 2.970 2.790 2.950 2,102 +0.17(+5.95%)
Jan 20, 2023 2.360 2.870 2.360 2.784 13,888 -0.09(-2.98%)
Jan 19, 2023 2.940 2.940 2.750 2.870 8,405 -0.10(-3.37%)
Jan 18, 2023 3.210 3.210 2.890 2.970 11,951 +0.00(+0.00%)
Jan 17, 2023 3.230 3.230 2.910 2.970 4,878 -0.20(-6.31%)
Jan 13, 2023 3.170 3.170 2.970 3.170 2,605 -0.03(-0.94%)
Jan 12, 2023 3.250 3.310 3.058 3.200 1,671 +0.02(+0.63%)
Jan 11, 2023 3.250 3.300 3.110 3.180 11,494 -0.22(-6.47%)
Jan 10, 2023 3.250 3.490 3.060 3.400 23,941 +0.16(+4.94%)
Jan 09, 2023 3.080 3.244 3.080 3.240 12,986 +0.07(+2.21%)
Jan 06, 2023 3.250 3.350 3.070 3.170 51,254 -0.16(-4.80%)
Jan 05, 2023 3.600 3.600 3.330 3.330 14,275 -0.25(-6.85%)
Jan 04, 2023 3.460 3.575 3.430 3.575 9,015 +0.06(+1.56%)
Jan 03, 2023 3.240 3.520 3.220 3.520 19,517 +0.27(+8.31%)
Dec 30, 2022 3.230 3.362 3.190 3.250 12,956 +0.15(+4.84%)
Dec 29, 2022 3.090 3.110 2.920 3.100 12,457 +0.10(+3.51%)
Dec 28, 2022 3.120 3.272 2.960 2.995 12,386 -0.03(-1.16%)
Dec 27, 2022 2.750 3.030 2.730 3.030 19,142 +0.28(+10.18%)
Dec 23, 2022 2.610 2.790 2.610 2.750 32,708 +0.08(+3.00%)
Dec 22, 2022 2.740 2.840 2.620 2.670 34,856 -0.18(-6.32%)
Dec 21, 2022 2.730 2.850 2.730 2.850 10,251 +0.04(+1.42%)
Dec 20, 2022 2.840 2.840 2.770 2.810 25,924 -0.01(-0.35%)
Dec 19, 2022 2.830 2.830 2.680 2.820 46,449 +0.05(+1.81%)
Dec 16, 2022 2.600 2.770 2.600 2.770 14,331 +0.12(+4.53%)
Dec 15, 2022 2.420 2.650 2.420 2.650 31,644 +0.10(+3.92%)
Dec 14, 2022 2.280 2.550 2.280 2.550 23,643 +0.24(+10.39%)
Dec 13, 2022 2.500 2.550 2.240 2.310 20,719 -0.19(-7.60%)
Dec 12, 2022 2.520 2.550 2.420 2.500 13,950 -0.02(-0.79%)
Dec 09, 2022 2.420 2.520 2.380 2.520 6,299 +0.08(+3.28%)
Dec 08, 2022 2.400 2.450 2.320 2.440 9,688 +0.05(+2.09%)
Dec 07, 2022 2.460 2.480 2.280 2.390 42,837 -0.06(-2.45%)
Dec 06, 2022 2.460 2.480 2.400 2.450 24,679 -0.04(-1.61%)
Dec 05, 2022 2.440 2.562 2.420 2.490 5,014 -0.03(-1.19%)
Dec 02, 2022 2.270 2.745 2.250 2.520 52,952 +0.16(+6.78%)
Dec 01, 2022 2.310 2.380 2.250 2.360 43,082 +0.06(+2.61%)
Nov 30, 2022 2.260 2.350 2.130 2.300 37,589 -0.01(-0.43%)
Nov 29, 2022 1.970 2.500 1.970 2.310 207,160 +0.26(+12.68%)
Nov 28, 2022 2.070 2.158 2.000 2.050 30,241 -0.01(-0.49%)
Nov 25, 2022 2.160 2.160 1.851 2.060 35,193 -0.04(-1.90%)
Nov 23, 2022 2.370 2.440 2.030 2.100 159,136 -0.40(-16.00%)
Nov 22, 2022 4.000 5.900 2.210 2.500 2,263,951 +1.68(+205.85%)
Nov 21, 2022 0.9000 0.9000 0.8000 0.8174 15,228 -0.04(-4.94%)
Nov 18, 2022 0.9000 0.9000 0.8202 0.8599 9,307 -0.04(-4.44%)
Nov 17, 2022 0.8497 0.9000 0.8448 0.8999 1,558 +0.06(+7.13%)
Nov 16, 2022 0.8400 0.8497 0.8349 0.8400 1,142 +0.04(+5.00%)
Nov 15, 2022 0.8800 0.9000 0.7700 0.8000 29,473 -0.08(-9.08%)
Nov 14, 2022 0.9400 0.9400 0.8799 0.8799 21,290 +0.03(+3.52%)
Nov 11, 2022 1.100 1.100 0.8400 0.8500 9,490 -0.02(-2.30%)
Nov 10, 2022 0.9900 0.9900 0.8428 0.8700 6,489 +0.01(+1.16%)
Nov 09, 2022 0.9000 0.9000 0.8600 0.8600 5,308 -0.01(-1.15%)
Nov 08, 2022 0.8698 0.8925 0.8652 0.8700 14,884 +0.02(+2.35%)
Nov 07, 2022 0.8500 0.8999 0.8500 0.8500 5,443 +0.00(+0.00%)
Nov 04, 2022 0.9000 0.9000 0.8462 0.8500 9,914 -0.05(-5.56%)
Nov 03, 2022 0.9000 0.9098 0.8603 0.9000 1,879 +0.05(+5.88%)
Nov 02, 2022 0.9500 0.9499 0.8500 0.8500 6,702 -0.05(-5.52%)
Nov 01, 2022 0.8997 0.9244 0.8997 0.8997 5,084 -0.02(-2.66%)
Oct 31, 2022 0.9248 0.9248 0.8753 0.9243 3,474 +0.07(+8.74%)
Oct 28, 2022 0.9000 0.9000 0.8311 0.8500 1,607 -0.05(-5.56%)
Oct 27, 2022 0.9501 0.9900 0.8965 0.9000 17,823 -0.00(-0.01%)
Oct 26, 2022 0.8500 1.020 0.8500 0.9001 10,003 +0.05(+5.89%)
Oct 25, 2022 0.8300 0.8700 0.7893 0.8500 94,744 +0.05(+6.25%)
Oct 24, 2022 0.7601 0.8197 0.7601 0.8000 3,342 -0.02(-2.07%)
Oct 21, 2022 0.8201 0.8201 0.8169 0.8169 708 +0.04(+4.58%)
Oct 20, 2022 0.8536 0.8536 0.7700 0.7811 13,904 -0.03(-4.03%)
Oct 19, 2022 0.9400 0.9400 0.7601 0.8139 6,957 -0.01(-0.74%)
Oct 18, 2022 0.9100 0.9145 0.8100 0.8200 2,091 -0.04(-4.53%)
Oct 17, 2022 0.8600 0.8600 0.8095 0.8589 10,472 +0.03(+3.54%)
Oct 14, 2022 0.8799 0.8799 0.7900 0.8295 5,848 +0.01(+1.28%)
Oct 13, 2022 0.8200 0.8200 0.7900 0.8190 6,394 +0.03(+3.67%)
Oct 12, 2022 0.8300 0.8297 0.7900 0.7900 2,843 +0.00(+0.00%)
Oct 11, 2022 0.8499 0.8499 0.7900 0.7900 2,595 +0.01(+1.28%)
Oct 10, 2022 0.8376 0.8376 0.7800 0.7800 3,544 +0.00(+0.31%)
Oct 07, 2022 0.8500 0.8500 0.7510 0.7776 6,062 +0.01(+0.99%)
Oct 06, 2022 0.8296 0.8296 0.7699 0.7700 1,961 +0.07(+9.98%)
Oct 05, 2022 0.6900 0.7995 0.6900 0.7001 2,183 -0.05(-6.65%)
Oct 04, 2022 0.8600 0.8598 0.7100 0.7500 940 +0.03(+4.11%)
Sep 30, 2022 0.7204 54 -0.03(-3.95%)
Sep 28, 2022 0.7500 324 -0.07(-8.51%)
Sep 27, 2022 0.7800 0.8629 0.7800 0.8198 899 +0.05(+6.40%)
Sep 26, 2022 0.8500 0.8600 0.7705 0.7705 196,665 -0.16(-17.15%)
Sep 23, 2022 0.9500 0.9700 0.8902 0.9300 2,875 -0.02(-2.09%)
Sep 22, 2022 0.9787 0.9787 0.9101 0.9499 6,099 +0.05(+5.57%)
Sep 21, 2022 0.8520 0.8998 0.8520 0.8998 1,386 +0.05(+5.61%)
Sep 20, 2022 0.9000 0.9002 0.8520 0.8520 28,074 -0.07(-7.37%)
Sep 19, 2022 0.9500 0.9500 0.8601 0.9198 78,693 -0.03(-3.18%)
Sep 16, 2022 1.020 1.020 0.9500 0.9500 35,686 -0.10(-9.52%)
Sep 15, 2022 1.030 1.050 1.030 1.050 440 -0.05(-4.55%)
Sep 14, 2022 1.130 1.130 1.100 1.100 1,365 +0.06(+5.77%)
Sep 13, 2022 1.000 1.069 1.000 1.040 5,523 -0.04(-3.70%)
Sep 12, 2022 1.050 1.100 1.050 1.080 2,770 +0.00(+0.00%)
Sep 09, 2022 1.060 1.110 1.050 1.080 1,326 -0.04(-3.62%)
Sep 08, 2022 1.140 1.140 1.115 1.121 653 +0.02(+1.87%)
Sep 07, 2022 1.130 1.130 1.100 1.100 438 +0.01(+0.92%)
Sep 06, 2022 1.160 1.160 1.090 1.090 895 +0.04(+3.80%)
Sep 02, 2022 1.090 1.115 1.050 1.050 3,327 +0.02(+1.95%)
Sep 01, 2022 1.010 1.041 1.010 1.030 775 -0.03(-2.83%)
Aug 31, 2022 1.100 1.100 1.020 1.060 3,852 +0.03(+3.12%)
Aug 30, 2022 1.060 1.070 1.020 1.028 10,149 -0.03(-3.03%)
Aug 29, 2022 1.080 1.080 1.010 1.060 8,345 -0.06(-5.36%)
Aug 26, 2022 1.170 1.170 1.110 1.120 7,546 +0.01(+0.90%)
Aug 25, 2022 1.090 1.110 1.090 1.110 2,095 +0.03(+2.30%)
Aug 23, 2022 1.085 110 -0.01(-0.46%)
Aug 22, 2022 1.050 1.095 1.050 1.090 2,371 -0.03(-2.68%)
Aug 19, 2022 1.300 1.300 1.100 1.120 2,854 +0.02(+1.82%)
Aug 18, 2022 1.110 1.146 1.090 1.100 3,183 -0.12(-9.84%)
Aug 17, 2022 1.200 1.220 1.190 1.220 1,205 +0.02(+1.67%)
Aug 16, 2022 1.134 1.200 1.134 1.200 10,616 +0.13(+12.15%)
Aug 15, 2022 1.090 1.110 1.060 1.070 1,573 -0.08(-6.96%)
Aug 12, 2022 1.050 1.150 1.050 1.150 3,754 +0.03(+2.68%)
Aug 11, 2022 1.000 1.120 1.000 1.120 21,929 +0.09(+9.16%)
Aug 10, 2022 1.020 1.100 1.000 1.026 40,119 -0.02(-2.29%)
Aug 09, 2022 1.050 1.085 1.010 1.050 30,016 -0.03(-2.78%)
Aug 08, 2022 1.080 1.100 1.000 1.080 40,364 +0.00(+0.00%)
Aug 05, 2022 1.000 1.120 1.000 1.080 11,839 +0.06(+5.88%)
Aug 04, 2022 1.030 1.060 1.000 1.020 12,305 -0.01(-1.39%)
Aug 03, 2022 1.050 1.070 1.000 1.034 1,812 +0.01(+1.41%)
Aug 02, 2022 1.120 1.120 1.000 1.020 3,173 -0.01(-0.97%)
Aug 01, 2022 1.080 1.100 1.030 1.030 8,834 -0.05(-4.63%)
Jul 29, 2022 1.080 1.080 1.000 1.080 15,683 +0.01(+0.93%)
Jul 28, 2022 1.050 1.070 0.9701 1.070 6,952 +0.07(+7.00%)
Jul 27, 2022 1.020 1.020 1.000 1.000 1,346 +0.00(+0.00%)
Jul 26, 2022 0.9900 1.000 0.9600 1.000 6,831 +0.00(+0.03%)
Jul 25, 2022 1.010 1.050 0.9800 0.9997 11,322 -0.05(-4.79%)
Jul 22, 2022 1.010 1.050 1.010 1.050 4,775 +0.02(+1.55%)
Jul 21, 2022 1.110 1.110 1.034 1.034 32,412 -0.03(-2.45%)
Jul 20, 2022 1.060 1.100 1.060 1.060 8,515 +0.03(+2.42%)
Jul 19, 2022 1.060 1.060 1.005 1.035 10,491 +0.03(+3.50%)
Jul 18, 2022 1.010 1.050 1.000 1.000 3,709 -0.04(-3.85%)
Jul 15, 2022 1.120 1.120 1.020 1.040 9,941 -0.02(-1.89%)
Jul 14, 2022 1.120 1.120 1.060 1.060 8,531 -0.06(-5.36%)
Jul 13, 2022 1.170 1.170 1.120 1.120 7,898 +0.00(+0.00%)
Jul 12, 2022 1.120 1.181 1.120 1.120 1,012 -0.03(-2.61%)
Jul 11, 2022 1.150 1.193 1.150 1.150 3,881 -0.03(-2.50%)
Jul 08, 2022 1.120 1.191 1.120 1.179 4,370 -0.05(-3.71%)
Jul 07, 2022 1.230 1.230 1.225 1.225 407 +0.04(+2.94%)
Jul 06, 2022 1.190 1.190 1.190 1.190 2,074 -0.08(-6.30%)
Jul 05, 2022 1.280 1.280 1.270 1.270 254 +0.00(+0.00%)
Jul 01, 2022 1.270 1.270 1.270 1.270 372 +0.07(+5.83%)
Jun 30, 2022 1.200 1.200 1.200 1.200 165 -0.04(-3.23%)
Jun 28, 2022 1.240 9 -0.04(-3.19%)
Jun 27, 2022 1.270 1.340 1.270 1.281 1,930 +0.01(+0.85%)
Jun 24, 2022 1.320 1.320 1.270 1.270 439 +0.00(+0.00%)
Jun 22, 2022 1.270 15 -0.01(-0.78%)
Jun 21, 2022 1.300 1.300 1.270 1.280 582 -0.03(-2.29%)
Jun 17, 2022 1.320 1.320 1.310 1.310 359 -0.01(-0.76%)
Jun 16, 2022 1.390 1.390 1.320 1.320 411 +0.02(+1.54%)
Jun 15, 2022 1.400 1.400 1.090 1.300 3,755 +0.03(+2.36%)
Jun 14, 2022 1.270 1.270 1.270 1.270 1,137 -0.12(-8.63%)
Jun 13, 2022 1.380 1.410 1.340 1.390 2,510 -0.01(-0.71%)
Jun 10, 2022 1.390 1.420 1.380 1.400 1,824 +0.02(+1.45%)
Jun 09, 2022 1.450 1.450 1.380 1.380 2,058 -0.02(-1.50%)
Jun 08, 2022 1.520 1.520 1.401 1.401 947 -0.05(-3.38%)
Jun 07, 2022 1.380 1.450 1.380 1.450 4,503 +0.02(+1.40%)
Jun 06, 2022 1.410 1.430 1.411 1.430 1,290 +0.02(+1.42%)
Jun 03, 2022 1.460 1.460 1.400 1.410 4,230 -0.06(-4.08%)
Jun 02, 2022 1.380 1.470 1.380 1.470 4,655 +0.04(+2.80%)
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.