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 (%)
Oct 29, 2021 1.930 1.980 1.910 1.940 8,396 -0.03(-1.52%)
Oct 28, 2021 1.980 2.020 1.950 1.970 48,070 -0.01(-0.51%)
Oct 27, 2021 1.910 2.000 1.930 1.980 324,586 +0.04(+2.20%)
Oct 26, 2021 1.950 1.937 46,171 -0.02(-1.15%)
Oct 25, 2021 1.930 1.988 1.920 1.960 16,316 -0.01(-0.51%)
Oct 22, 2021 1.950 2.000 1.910 1.970 12,030 -0.03(-1.50%)
Oct 21, 2021 2.030 2.080 1.990 2.000 43,785 -0.03(-1.48%)
Oct 20, 2021 1.900 2.050 1.900 2.030 866,197 +0.08(+4.10%)
Oct 19, 2021 1.970 1.970 1.885 1.950 103,022 +0.03(+1.56%)
Oct 18, 2021 1.820 1.920 1.820 1.920 93,213 +0.06(+3.23%)
Oct 15, 2021 1.790 1.871 1.790 1.860 21,518 +0.05(+2.76%)
Oct 14, 2021 1.810 1.850 1.750 1.810 233,580 -0.03(-1.63%)
Oct 13, 2021 1.860 1.860 1.810 1.840 20,630 +0.01(+0.55%)
Oct 12, 2021 1.890 1.890 1.820 1.830 9,215 -0.03(-1.61%)
Oct 11, 2021 1.860 1.922 1.800 1.860 70,194 +0.04(+2.20%)
Oct 08, 2021 1.810 1.876 1.770 1.820 92,427 -0.01(-0.55%)
Oct 07, 2021 1.780 1.850 1.779 1.830 34,478 +0.03(+1.67%)
Oct 06, 2021 1.800 1.822 1.740 1.800 7,351 -0.03(-1.64%)
Oct 05, 2021 1.800 1.840 1.770 1.830 8,397 +0.01(+0.55%)
Oct 04, 2021 1.800 1.850 1.800 1.820 5,564 -0.01(-0.49%)
Oct 01, 2021 1.840 1.889 1.810 1.829 57,300 -0.01(-0.60%)
Sep 30, 2021 1.900 1.900 1.808 1.840 16,161 -0.03(-1.60%)
Sep 29, 2021 1.720 1.890 1.709 1.870 165,676 +0.11(+6.25%)
Sep 28, 2021 1.750 1.780 1.732 1.760 100,910 +0.01(+0.57%)
Sep 27, 2021 1.740 1.780 1.714 1.750 18,420 -0.01(-0.57%)
Sep 24, 2021 1.690 1.770 1.670 1.760 225,301 +0.08(+4.76%)
Sep 23, 2021 1.630 1.710 1.630 1.680 56,376 +0.02(+1.14%)
Sep 22, 2021 1.650 1.690 1.620 1.661 41,254 -0.01(-0.58%)
Sep 21, 2021 1.620 1.680 1.620 1.671 183,899 +0.03(+1.87%)
Sep 20, 2021 1.750 1.750 1.630 1.640 338,468 -0.06(-3.64%)
Sep 17, 2021 1.630 1.740 1.630 1.702 78,344 +0.00(+0.12%)
Sep 16, 2021 1.530 1.730 1.510 1.700 1,006,032 +0.11(+6.92%)
Sep 15, 2021 1.520 1.590 1.500 1.590 168,016 +0.10(+6.70%)
Sep 14, 2021 1.530 1.547 1.455 1.490 189,042 -0.03(-1.97%)
Sep 13, 2021 1.490 1.610 1.460 1.520 122,868 -0.01(-0.55%)
Sep 10, 2021 1.480 1.528 1.470 1.528 21,146 +0.02(+1.18%)
Sep 09, 2021 1.500 1.570 1.540 1.511 25,048 -0.03(-1.91%)
Sep 08, 2021 1.500 1.600 1.460 1.540 73,523 +0.00(+0.00%)
Sep 07, 2021 1.520 1.600 1.520 1.540 30,837 -0.01(-0.65%)
Sep 03, 2021 1.540 1.595 1.520 1.550 32,514 -0.04(-2.52%)
Sep 02, 2021 1.590 1.670 1.590 1.590 39,177 +0.00(+0.01%)
Sep 01, 2021 1.650 1.690 1.400 1.590 503,310 -0.11(-6.47%)
Aug 31, 2021 1.480 1.890 1.480 1.700 1,254,376 +0.19(+12.58%)
Aug 30, 2021 1.550 1.560 1.500 1.510 95,058 +0.00(+0.00%)
Aug 27, 2021 1.410 1.510 1.410 1.510 101,340 +0.07(+4.86%)
Aug 26, 2021 1.350 1.470 1.350 1.440 218,349 +0.05(+3.60%)
Aug 25, 2021 1.330 1.430 1.280 1.390 158,957 +0.02(+1.46%)
Aug 24, 2021 1.300 1.400 1.250 1.370 5,170,862 +0.09(+7.03%)
Aug 23, 2021 1.140 1.317 1.140 1.280 64,013 +0.04(+3.23%)
Aug 20, 2021 1.210 1.299 1.210 1.240 26,326 -0.01(-0.80%)
Aug 19, 2021 1.350 1.360 1.220 1.250 114,830 -0.10(-7.41%)
Aug 18, 2021 1.380 1.380 1.330 1.350 27,757 +0.03(+2.27%)
Aug 17, 2021 1.230 1.335 1.230 1.320 27,310 +0.03(+2.33%)
Aug 16, 2021 1.430 1.440 1.230 1.290 149,897 -0.01(-0.77%)
Aug 13, 2021 1.530 1.530 1.300 1.300 77,082 -0.20(-13.33%)
Aug 12, 2021 1.490 1.510 1.460 1.500 74,612 +0.04(+2.74%)
Aug 11, 2021 1.620 1.640 1.460 1.460 143,478 -0.19(-11.52%)
Aug 10, 2021 1.730 1.788 1.650 1.650 57,056 -0.11(-6.25%)
Aug 09, 2021 1.710 1.840 1.710 1.760 52,769 +0.05(+2.92%)
Aug 06, 2021 1.970 1.970 1.710 1.710 143,724 -0.23(-11.86%)
Aug 05, 2021 1.810 1.970 1.770 1.940 39,948 +0.16(+8.99%)
Aug 04, 2021 1.800 1.800 1.780 1.780 2,346 -0.02(-1.11%)
Aug 03, 2021 1.750 1.850 1.749 1.800 21,361 +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.