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 (%)
Jun 30, 2021 4.860 5.190 4.860 5.070 37,863 +0.21(+4.32%)
Jun 29, 2021 4.680 4.909 4.680 4.860 6,161 +0.12(+2.53%)
Jun 28, 2021 4.710 4.837 4.650 4.740 17,905 -0.03(-0.63%)
Jun 25, 2021 4.740 4.860 4.650 4.770 23,920 -0.03(-0.63%)
Jun 24, 2021 4.500 4.950 4.500 4.800 28,450 +0.27(+5.96%)
Jun 23, 2021 4.500 4.620 4.500 4.530 14,675 -0.06(-1.31%)
Jun 22, 2021 4.680 4.890 4.500 4.590 34,264 -0.12(-2.55%)
Jun 21, 2021 4.620 4.741 4.560 4.710 20,911 +0.09(+1.95%)
Jun 18, 2021 4.680 4.860 4.620 4.620 33,144 -0.18(-3.75%)
Jun 17, 2021 5.130 5.130 4.740 4.800 48,875 -0.18(-3.61%)
Jun 16, 2021 5.130 5.340 4.845 4.980 299,932 +0.33(+7.10%)
Jun 15, 2021 4.380 4.800 4.200 4.650 92,450 +0.27(+6.16%)
Jun 14, 2021 4.500 4.500 4.290 4.380 61,283 -0.09(-2.01%)
Jun 11, 2021 4.560 4.560 4.200 4.470 82,707 +0.06(+1.36%)
Jun 10, 2021 4.530 4.579 4.350 4.410 47,666 -0.12(-2.65%)
Jun 09, 2021 4.620 4.642 4.500 4.530 28,210 -0.03(-0.66%)
Jun 08, 2021 4.740 4.770 4.530 4.560 49,052 -0.03(-0.65%)
Jun 07, 2021 4.980 5.100 4.560 4.590 55,609 -0.51(-10.00%)
Jun 04, 2021 5.010 5.370 4.920 5.100 45,358 +0.00(+0.00%)
Jun 03, 2021 5.100 5.160 4.800 5.100 59,411 -0.06(-1.16%)
Jun 02, 2021 4.560 5.190 4.498 5.160 101,844 +0.60(+13.16%)
Jun 01, 2021 4.680 4.680 4.500 4.560 28,888 +0.06(+1.33%)
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%)
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.