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 (%)
Nov 30, 2023 1.960 1.980 1.960 1.960 4,839 +0.00(+0.00%)
Nov 29, 2023 1.960 2.020 1.960 1.960 7,693 -0.07(-3.45%)
Nov 28, 2023 1.940 2.030 1.940 2.030 7,638 +0.03(+1.50%)
Nov 27, 2023 2.180 2.180 2.000 2.000 7,805 -0.08(-3.85%)
Nov 24, 2023 2.000 2.080 1.970 2.080 4,430 +0.00(+0.00%)
Nov 22, 2023 1.850 2.080 1.850 2.080 3,131 +0.18(+9.47%)
Nov 21, 2023 2.110 2.520 1.860 1.900 18,626 -0.06(-3.06%)
Nov 20, 2023 2.060 2.450 1.960 1.960 82,854 -0.11(-5.31%)
Nov 17, 2023 2.070 2.100 2.070 2.070 785 -0.05(-2.36%)
Nov 16, 2023 2.000 2.575 2.000 2.120 14,612 -0.03(-1.35%)
Nov 14, 2023 2.149 307 +0.08(+3.82%)
Nov 13, 2023 2.190 2.190 2.070 2.070 3,411 -0.17(-7.59%)
Nov 10, 2023 2.240 2.240 2.240 2.240 262 +0.00(+0.00%)
Nov 09, 2023 2.210 2.330 2.210 2.240 3,096 -0.02(-0.88%)
Nov 08, 2023 2.260 2.260 2.260 2.260 1,974 +0.00(+0.00%)
Nov 07, 2023 2.210 2.260 2.210 2.260 2,668 -0.01(-0.44%)
Nov 06, 2023 2.150 2.300 2.150 2.270 10,068 +0.12(+5.58%)
Nov 03, 2023 2.100 2.304 2.100 2.150 2,514 -0.10(-4.44%)
Nov 02, 2023 2.000 2.252 2.000 2.250 20,925 +0.00(+0.00%)
Nov 01, 2023 2.080 2.250 1.756 2.250 24,713 -0.05(-2.17%)
Oct 31, 2023 2.250 3.600 1.990 2.300 327,621 +0.26(+12.59%)
Oct 30, 2023 2.200 2.200 1.900 2.043 2,869 -0.14(-6.29%)
Oct 27, 2023 2.100 2.180 2.000 2.180 1,360 -0.21(-8.79%)
Oct 26, 2023 2.020 2.390 2.020 2.390 418 +0.13(+5.75%)
Oct 25, 2023 2.260 2.460 2.100 2.260 5,795 +0.29(+14.92%)
Oct 24, 2023 1.733 1.966 1.733 1.966 453 +0.02(+0.85%)
Oct 23, 2023 1.900 1.980 1.900 1.950 18,822 +0.02(+1.04%)
Oct 19, 2023 1.930 11 +0.09(+4.89%)
Oct 18, 2023 1.960 1.960 1.820 1.840 674 -0.25(-11.96%)
Oct 13, 2023 2.090 106 -0.01(-0.48%)
Oct 12, 2023 2.100 2.100 2.100 2.100 580 -0.00(-0.10%)
Oct 09, 2023 2.102 101 -0.03(-1.31%)
Oct 04, 2023 2.130 150 -0.38(-15.14%)
Oct 03, 2023 2.720 2.720 2.510 2.510 539 -0.14(-5.28%)
Oct 02, 2023 2.600 2.650 2.600 2.650 2,316 +0.15(+6.00%)
Sep 29, 2023 2.150 2.690 2.060 2.500 4,144 +0.35(+16.28%)
Sep 28, 2023 2.300 2.310 2.150 2.150 3,541 -0.27(-11.16%)
Sep 27, 2023 2.400 2.420 2.315 2.420 1,187 +0.05(+2.11%)
Sep 26, 2023 2.370 2.370 2.370 2.370 203 +0.02(+0.85%)
Sep 25, 2023 2.320 2.350 2.350 2.350 715 +0.04(+1.73%)
Sep 22, 2023 2.650 2.650 2.310 2.310 4,774 +0.04(+1.76%)
Sep 21, 2023 2.270 2.270 2.270 2.270 1,103 -0.01(-0.44%)
Sep 20, 2023 2.600 2.660 2.280 2.280 2,851 -0.18(-7.37%)
Sep 19, 2023 2.550 2.750 2.440 2.462 1,190 +0.02(+0.88%)
Sep 18, 2023 2.470 2.810 2.440 2.440 14,201 +0.15(+6.55%)
Sep 15, 2023 2.300 2.300 2.290 2.290 434 -0.05(-2.14%)
Sep 14, 2023 2.340 2.340 2.340 2.340 305 -0.16(-6.30%)
Sep 13, 2023 2.320 2.497 2.143 2.497 1,016 +0.10(+4.27%)
Sep 12, 2023 2.430 2.430 2.340 2.395 337 -0.06(-2.64%)
Sep 11, 2023 2.360 2.666 2.330 2.460 6,728 +0.06(+2.44%)
Sep 08, 2023 2.510 2.540 2.370 2.401 997 -0.07(-2.77%)
Sep 07, 2023 2.260 2.470 2.260 2.470 4,501 +0.16(+6.93%)
Sep 06, 2023 2.300 2.800 2.300 2.310 10,086 -0.10(-4.15%)
Sep 05, 2023 2.190 2.650 2.080 2.410 11,129 +0.22(+10.05%)
Sep 01, 2023 1.890 2.200 1.890 2.190 12,937 +0.14(+6.83%)
Aug 31, 2023 2.180 2.180 2.040 2.050 8,919 +0.03(+1.55%)
Aug 30, 2023 2.010 2.020 2.000 2.019 2,207 -0.01(-0.56%)
Aug 29, 2023 1.860 2.030 1.860 2.030 16,242 +0.09(+4.63%)
Aug 28, 2023 1.730 2.080 1.730 1.940 2,987 +0.14(+7.78%)
Aug 25, 2023 1.810 1.810 1.800 1.800 299 +0.06(+3.45%)
Aug 24, 2023 1.740 1.740 1.740 1.740 161 -0.06(-3.34%)
Aug 22, 2023 1.800 24 -0.17(-8.86%)
Aug 21, 2023 1.960 1.975 1.960 1.975 315 +0.06(+2.86%)
Aug 18, 2023 1.770 1.920 1.650 1.920 1,072 +0.15(+8.47%)
Aug 17, 2023 1.860 1.860 1.720 1.770 17,391 -0.10(-5.35%)
Aug 16, 2023 1.900 1.900 1.700 1.870 10,831 -0.04(-2.09%)
Aug 15, 2023 1.960 2.000 1.900 1.910 1,644 -0.04(-2.05%)
Aug 14, 2023 1.650 2.000 1.650 1.950 5,182 +0.20(+11.43%)
Aug 11, 2023 1.660 1.750 1.640 1.750 1,066 +0.01(+0.57%)
Aug 10, 2023 1.770 1.770 1.740 1.740 584 -0.01(-0.57%)
Aug 09, 2023 1.620 1.750 1.620 1.750 7,559 +0.02(+1.17%)
Aug 08, 2023 1.630 1.730 1.520 1.730 1,156 +0.03(+1.75%)
Aug 07, 2023 1.740 1.740 1.697 1.700 1,244 +0.02(+1.19%)
Aug 04, 2023 1.660 1.680 1.660 1.680 1,769 -0.05(-3.06%)
Aug 03, 2023 1.730 1.800 1.700 1.733 2,279 +0.08(+5.03%)
Aug 02, 2023 1.760 1.760 1.650 1.650 237 +0.00(+0.00%)
Aug 01, 2023 1.890 1.890 1.640 1.650 2,787 -0.07(-4.07%)
Jul 31, 2023 1.930 1.930 1.720 1.720 1,264 -0.09(-4.75%)
Jul 28, 2023 1.800 2.040 1.800 1.806 6,017 +0.06(+3.60%)
Jul 25, 2023 1.743 171 -0.07(-3.71%)
Jul 24, 2023 1.960 1.960 1.810 1.810 1,203 -0.01(-0.54%)
Jul 21, 2023 1.720 1.820 1.720 1.820 541 -0.08(-4.21%)
Jul 20, 2023 1.900 1.900 1.900 1.900 110 +0.05(+2.69%)
Jul 19, 2023 2.000 2.000 1.850 1.850 1,982 +0.02(+1.11%)
Jul 18, 2023 1.690 1.830 1.690 1.830 722 +0.09(+5.17%)
Jul 17, 2023 1.870 1.870 1.740 1.740 1,249 -0.05(-3.06%)
Jul 14, 2023 1.740 1.850 1.740 1.795 695 -0.06(-3.49%)
Jul 13, 2023 1.900 1.900 1.710 1.860 1,358 -0.04(-2.11%)
Jul 12, 2023 1.870 1.900 1.850 1.900 1,048 +0.02(+1.07%)
Jul 11, 2023 2.050 2.100 1.870 1.880 10,450 +0.01(+0.53%)
Jul 10, 2023 2.200 2.200 1.870 1.870 2,606 -0.33(-15.00%)
Jul 07, 2023 2.200 2.200 2.200 2.200 724 +0.36(+19.56%)
Jul 06, 2023 2.090 2.140 1.840 1.840 1,675 -0.06(-3.15%)
Jul 05, 2023 1.900 1.900 1.900 1.900 481 +0.00(+0.00%)
Jun 30, 2023 1.900 184 -0.05(-2.56%)
Jun 28, 2023 1.950 52 -0.09(-4.41%)
Jun 27, 2023 2.040 2.040 2.040 2.040 114 +0.10(+5.15%)
Jun 26, 2023 1.940 1.940 1.940 1.940 652 -0.08(-3.96%)
Jun 23, 2023 1.990 2.020 1.990 2.020 216 -0.08(-3.81%)
Jun 22, 2023 2.130 2.130 2.100 2.100 774 +0.02(+0.78%)
Jun 21, 2023 2.084 2.084 2.084 2.084 203 -0.02(-0.77%)
Jun 20, 2023 2.100 2.109 2.100 2.100 694 +0.09(+4.48%)
Jun 16, 2023 2.010 2.010 2.010 2.010 1,910 +0.02(+1.21%)
Jun 15, 2023 1.920 1.986 1.920 1.986 549 -0.26(-11.73%)
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%)
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.