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 31, 2022 1.540 1.540 1.413 1.460 12,027 -0.06(-4.01%)
May 27, 2022 1.510 1.550 1.510 1.521 4,721 +0.07(+4.90%)
May 26, 2022 1.360 1.450 1.360 1.450 2,798 +0.03(+2.11%)
May 25, 2022 1.350 1.420 1.350 1.420 810 +0.07(+5.19%)
May 24, 2022 1.360 1.360 1.350 1.350 21,514 -0.05(-3.56%)
May 23, 2022 1.310 1.400 1.310 1.400 1,635 +0.04(+2.78%)
May 20, 2022 1.430 1.460 1.362 1.362 2,410 -0.04(-2.71%)
May 19, 2022 1.370 1.440 1.360 1.400 12,365 +0.00(+0.00%)
May 18, 2022 1.370 1.470 1.370 1.400 7,850 +0.03(+2.12%)
May 17, 2022 1.440 1.480 1.371 1.371 12,821 -0.08(-5.45%)
May 16, 2022 1.410 1.450 1.410 1.450 828 -0.01(-0.68%)
May 13, 2022 1.310 1.460 1.310 1.460 8,496 +0.06(+4.29%)
May 12, 2022 1.390 1.410 1.250 1.400 24,734 -0.09(-6.04%)
May 11, 2022 1.540 1.550 1.460 1.490 9,636 +0.01(+0.68%)
May 10, 2022 1.600 1.603 1.480 1.480 1,010 -0.07(-4.82%)
May 09, 2022 1.600 1.670 1.555 1.555 36,978 +0.01(+0.97%)
May 06, 2022 1.500 1.700 1.500 1.540 23,556 +0.07(+4.76%)
May 05, 2022 1.790 1.790 1.460 1.470 23,662 -0.32(-17.88%)
May 04, 2022 1.750 1.890 1.731 1.790 3,572 -0.01(-0.56%)
May 03, 2022 1.950 1.950 1.780 1.800 6,542 -0.06(-3.23%)
May 02, 2022 1.940 1.940 1.860 1.860 1,551 -0.05(-2.62%)
Apr 29, 2022 1.750 1.950 1.750 1.910 2,790 +0.13(+7.30%)
Apr 28, 2022 1.840 1.990 1.780 1.780 19,581 -0.17(-8.72%)
Apr 27, 2022 1.840 1.980 1.840 1.950 9,123 +0.17(+9.55%)
Apr 26, 2022 1.760 1.840 1.730 1.780 2,758 +0.05(+2.89%)
Apr 25, 2022 1.820 1.890 1.690 1.730 21,237 -0.12(-6.49%)
Apr 22, 2022 1.860 1.940 1.800 1.850 21,376 -0.05(-2.63%)
Apr 21, 2022 2.080 2.080 1.850 1.900 10,057 -0.12(-5.94%)
Apr 20, 2022 1.940 2.020 1.905 2.020 1,782 +0.13(+6.88%)
Apr 19, 2022 1.850 1.950 1.840 1.890 2,176 -0.01(-0.53%)
Apr 18, 2022 1.870 1.950 1.850 1.900 3,956 -0.01(-0.52%)
Apr 14, 2022 2.020 2.020 1.850 1.910 4,509 -0.02(-1.04%)
Apr 13, 2022 2.010 2.100 1.870 1.930 12,705 -0.19(-8.96%)
Apr 12, 2022 1.970 2.150 1.970 2.120 22,956 +0.06(+2.91%)
Apr 11, 2022 1.910 2.130 1.820 2.060 414,417 +0.06(+3.00%)
Apr 08, 2022 2.150 2.150 2.000 2.000 6,643 -0.11(-5.21%)
Apr 07, 2022 1.930 2.190 1.900 2.110 104,633 +0.14(+7.11%)
Apr 06, 2022 1.890 1.980 1.790 1.970 89,947 +0.11(+5.91%)
Apr 05, 2022 1.790 1.860 1.700 1.860 25,022 +0.10(+5.68%)
Apr 04, 2022 1.680 1.800 1.680 1.760 5,028 +0.05(+2.92%)
Apr 01, 2022 1.740 1.760 1.670 1.710 2,506 +0.07(+4.27%)
Mar 31, 2022 1.620 1.760 1.620 1.640 5,918 -0.07(-4.09%)
Mar 30, 2022 1.650 1.720 1.640 1.710 2,359 +0.02(+1.18%)
Mar 29, 2022 1.620 1.760 1.620 1.690 206,651 +0.03(+2.11%)
Mar 28, 2022 1.685 1.685 1.640 1.655 9,402 +0.01(+0.91%)
Mar 25, 2022 1.650 1.650 1.620 1.640 202,231 -0.01(-0.60%)
Mar 24, 2022 1.790 1.790 1.530 1.650 208,796 -0.01(-0.60%)
Mar 23, 2022 1.600 1.660 1.600 1.660 2,066 +0.04(+2.39%)
Mar 22, 2022 1.550 1.700 1.550 1.621 6,523 +0.02(+1.32%)
Mar 21, 2022 1.605 1.650 1.590 1.600 8,371 -0.05(-3.03%)
Mar 18, 2022 1.690 1.690 1.640 1.650 5,647 -0.03(-1.79%)
Mar 17, 2022 1.675 1.680 1.668 1.680 1,058 +0.00(+0.00%)
Mar 16, 2022 1.710 1.710 1.640 1.680 7,270 -0.06(-3.17%)
Mar 15, 2022 1.760 1.770 1.714 1.735 2,943 -0.03(-1.98%)
Mar 14, 2022 1.750 1.800 1.750 1.770 3,177 +0.01(+0.48%)
Mar 11, 2022 1.820 1.820 1.762 1.762 1,649 -0.01(-0.48%)
Mar 10, 2022 1.750 1.780 1.750 1.770 1,451 -0.01(-0.56%)
Mar 09, 2022 1.780 1.820 1.775 1.780 2,015 -0.01(-0.56%)
Mar 08, 2022 1.785 1.790 1.742 1.790 8,135 +0.07(+4.07%)
Mar 07, 2022 1.775 1.775 1.720 1.720 201,989 -0.02(-1.15%)
Mar 04, 2022 1.710 1.800 1.710 1.740 2,693 +0.03(+1.75%)
Mar 03, 2022 1.710 1.770 1.700 1.710 1,537 -0.01(-0.58%)
Mar 02, 2022 1.700 1.790 1.700 1.720 7,966 -0.03(-1.71%)
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.