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%)
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%)
Mar 01, 2021 6.660 7.050 6.600 6.810 6,889 +0.03(+0.44%)
Feb 26, 2021 6.690 6.810 6.600 6.780 433 +0.00(+0.00%)
Feb 25, 2021 6.750 6.869 6.750 6.780 33,865 +0.00(+0.00%)
Feb 24, 2021 6.690 6.780 6.540 6.780 1,675 -0.12(-1.74%)
Feb 23, 2021 6.660 7.080 6.660 6.900 22,285 +0.00(+0.00%)
Feb 22, 2021 6.600 7.170 6.600 6.900 19,693 +0.21(+3.14%)
Feb 19, 2021 6.960 6.960 6.660 6.690 7,766 -0.06(-0.89%)
Feb 18, 2021 6.900 6.900 6.630 6.750 4,814 +0.09(+1.35%)
Feb 17, 2021 6.990 6.990 6.630 6.660 9,619 -0.18(-2.63%)
Feb 16, 2021 6.930 6.930 6.840 6.840 4,175 +0.12(+1.79%)
Feb 12, 2021 6.900 6.900 6.530 6.720 1,566 +0.09(+1.36%)
Feb 11, 2021 7.050 7.050 6.600 6.630 12,275 -0.14(-2.07%)
Feb 10, 2021 7.080 7.080 6.690 6.770 16,076 +0.02(+0.30%)
Feb 09, 2021 7.050 7.050 6.750 6.750 10,630 -0.39(-5.46%)
Feb 08, 2021 7.050 7.176 7.050 7.140 5,355 -0.06(-0.83%)
Feb 05, 2021 7.230 7.230 7.050 7.200 3,366 -0.09(-1.23%)
Feb 04, 2021 7.110 7.290 6.960 7.290 462 +0.01(+0.21%)
Feb 03, 2021 7.470 7.470 7.230 7.275 1,804 -0.10(-1.42%)
Feb 02, 2021 7.050 7.470 6.851 7.380 17,484 +0.24(+3.36%)
Feb 01, 2021 7.170 7.200 6.930 7.140 23,159 -0.03(-0.42%)
Jan 29, 2021 7.050 7.185 7.050 7.170 8,733 +0.00(+0.00%)
Jan 28, 2021 7.050 7.170 7.050 7.170 1,703 +0.12(+1.66%)
Jan 27, 2021 7.260 7.288 7.050 7.053 7,386 -0.18(-2.45%)
Jan 26, 2021 7.050 7.380 7.020 7.230 116,741 +0.21(+2.99%)
Jan 25, 2021 7.470 7.470 6.840 7.020 3,849 -0.15(-2.09%)
Jan 22, 2021 6.930 7.260 6.900 7.170 119,966 +0.15(+2.14%)
Jan 21, 2021 7.020 7.020 6.945 7.020 433 +0.12(+1.74%)
Jan 20, 2021 6.720 7.020 6.720 6.900 5,561 +0.11(+1.55%)
Jan 19, 2021 6.600 6.930 6.600 6.795 27,522 +0.10(+1.57%)
Jan 15, 2021 6.900 6.930 6.330 6.690 5,400 -0.30(-4.36%)
Jan 14, 2021 7.290 7.290 6.930 6.995 4,283 -0.12(-1.62%)
Jan 13, 2021 6.600 7.110 6.600 7.110 14,699 +0.48(+7.24%)
Jan 12, 2021 6.600 6.675 6.600 6.630 5,101 -0.03(-0.45%)
Jan 11, 2021 6.600 7.020 6.600 6.660 1,406 -0.03(-0.45%)
Jan 08, 2021 6.690 6.690 6.690 6.690 33 -0.03(-0.49%)
Jan 07, 2021 6.525 6.723 6.060 6.723 12,945 -0.15(-2.14%)
Jan 06, 2021 6.750 6.870 6.562 6.870 2,500 -0.09(-1.29%)
Jan 05, 2021 6.960 7.029 6.870 6.960 3,978 -0.12(-1.69%)
Jan 04, 2021 7.470 7.470 6.960 7.080 1,143 -0.06(-0.84%)
Dec 31, 2020 7.140 7.140 7.140 4,851 +0.24(+3.48%)
Dec 30, 2020 6.810 6.960 6.810 6.900 4,851 -0.18(-2.58%)
Dec 29, 2020 6.900 7.170 6.810 7.082 1,315 +0.09(+1.32%)
Dec 28, 2020 7.200 7.350 6.601 6.990 93,988 -0.24(-3.36%)
Dec 24, 2020 7.200 7.350 7.200 7.233 1,833 +0.18(+2.60%)
Dec 23, 2020 7.230 7.350 6.990 7.050 12,752 +0.15(+2.17%)
Dec 22, 2020 7.170 7.350 6.900 6.900 4,601 +0.15(+2.22%)
Dec 21, 2020 6.780 6.900 6.450 6.750 20,667 -0.03(-0.44%)
Dec 18, 2020 6.750 6.990 6.750 6.780 29,300 +0.00(+0.00%)
Dec 17, 2020 6.930 7.050 6.750 6.780 26,325 -0.15(-2.16%)
Dec 16, 2020 6.990 7.050 6.780 6.930 25,601 +0.00(+0.00%)
Dec 15, 2020 7.110 7.170 6.690 6.930 26,600 -0.03(-0.43%)
Dec 14, 2020 7.050 7.170 6.690 6.960 3,171 -0.12(-1.69%)
Dec 11, 2020 7.290 7.290 7.080 7.080 2,833 +0.00(+0.00%)
Dec 10, 2020 7.110 7.320 7.080 7.080 13,641 -0.09(-1.26%)
Dec 09, 2020 7.110 7.320 6.900 7.170 15,031 +0.12(+1.70%)
Dec 08, 2020 7.050 7.410 7.050 7.050 7,123 -0.18(-2.49%)
Dec 07, 2020 6.690 7.350 6.690 7.230 27,810 +0.15(+2.12%)
Dec 04, 2020 7.200 7.500 6.984 7.080 56,866 -0.12(-1.67%)
Dec 03, 2020 7.320 7.320 6.884 7.200 34,399 -0.12(-1.64%)
Dec 02, 2020 7.200 7.320 6.690 7.320 62,655 +0.12(+1.67%)
Dec 01, 2020 7.050 7.200 6.960 7.200 19,782 +0.21(+2.99%)
Nov 30, 2020 6.690 6.991 6.630 6.991 26,617 +0.18(+2.66%)
Nov 27, 2020 6.390 6.870 6.390 6.810 17,433 +0.30(+4.61%)
Nov 25, 2020 6.210 6.840 6.210 6.510 29,400 -0.10(-1.58%)
Nov 24, 2020 6.300 6.690 6.300 6.614 5,905 +0.13(+2.07%)
Nov 23, 2020 6.750 6.750 6.253 6.480 7,522 -0.03(-0.46%)
Nov 20, 2020 6.090 6.600 6.090 6.510 44,800 +0.57(+9.60%)
Nov 19, 2020 6.035 6.035 5.850 5.940 3,185 -0.06(-1.00%)
Nov 18, 2020 5.880 6.570 5.829 6.000 4,291 -0.03(-0.50%)
Nov 17, 2020 5.850 6.120 5.730 6.030 3,202 +0.45(+8.06%)
Nov 16, 2020 6.300 6.300 5.460 5.580 10,359 -0.87(-13.49%)
Nov 13, 2020 5.550 6.450 5.550 6.450 600 +0.34(+5.63%)
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.