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 (%)
Oct 29, 2021 5.790 5.940 5.730 5.820 2,798 -0.09(-1.52%)
Oct 28, 2021 5.940 6.060 5.850 5.910 16,023 -0.03(-0.51%)
Oct 27, 2021 5.730 6.000 5.790 5.940 108,195 +0.13(+2.20%)
Oct 26, 2021 5.850 5.812 15,390 -0.07(-1.15%)
Oct 25, 2021 5.790 5.965 5.760 5.880 5,438 -0.03(-0.51%)
Oct 22, 2021 5.850 6.000 5.730 5.910 4,010 -0.09(-1.50%)
Oct 21, 2021 6.090 6.240 5.970 6.000 14,595 -0.09(-1.48%)
Oct 20, 2021 5.700 6.150 5.700 6.090 288,732 +0.24(+4.10%)
Oct 19, 2021 5.910 5.910 5.655 5.850 34,340 +0.09(+1.56%)
Oct 18, 2021 5.460 5.760 5.460 5.760 31,071 +0.18(+3.23%)
Oct 15, 2021 5.370 5.613 5.370 5.580 7,172 +0.15(+2.76%)
Oct 14, 2021 5.430 5.550 5.250 5.430 77,860 -0.09(-1.63%)
Oct 13, 2021 5.580 5.580 5.430 5.520 6,876 +0.03(+0.55%)
Oct 12, 2021 5.670 5.670 5.460 5.490 3,071 -0.09(-1.61%)
Oct 11, 2021 5.580 5.766 5.400 5.580 23,398 +0.12(+2.20%)
Oct 08, 2021 5.430 5.628 5.310 5.460 30,809 -0.03(-0.55%)
Oct 07, 2021 5.340 5.550 5.337 5.490 11,492 +0.09(+1.67%)
Oct 06, 2021 5.400 5.467 5.221 5.400 2,450 -0.09(-1.64%)
Oct 05, 2021 5.400 5.520 5.310 5.490 2,799 +0.03(+0.55%)
Oct 04, 2021 5.400 5.550 5.400 5.460 1,854 -0.03(-0.49%)
Oct 01, 2021 5.520 5.667 5.430 5.487 19,100 -0.03(-0.60%)
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%)
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.