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 (%)
May 31, 2022 4.620 4.620 4.237 4.380 4,009 -0.18(-4.01%)
May 27, 2022 4.530 4.650 4.530 4.563 1,573 +0.21(+4.90%)
May 26, 2022 4.080 4.350 4.080 4.350 932 +0.09(+2.11%)
May 25, 2022 4.050 4.260 4.050 4.260 270 +0.21(+5.19%)
May 24, 2022 4.080 4.080 4.050 4.050 7,171 -0.15(-3.56%)
May 23, 2022 3.930 4.200 3.930 4.200 545 +0.11(+2.78%)
May 20, 2022 4.290 4.380 4.086 4.086 803 -0.11(-2.71%)
May 19, 2022 4.110 4.320 4.080 4.200 4,121 +0.00(+0.00%)
May 18, 2022 4.110 4.410 4.110 4.200 2,616 +0.09(+2.12%)
May 17, 2022 4.320 4.440 4.113 4.113 4,273 -0.24(-5.45%)
May 16, 2022 4.230 4.350 4.230 4.350 276 -0.03(-0.68%)
May 13, 2022 3.930 4.380 3.930 4.380 2,832 +0.18(+4.29%)
May 12, 2022 4.170 4.230 3.750 4.200 8,244 -0.27(-6.04%)
May 11, 2022 4.620 4.650 4.380 4.470 3,212 +0.03(+0.68%)
May 10, 2022 4.800 4.810 4.440 4.440 336 -0.22(-4.82%)
May 09, 2022 4.800 5.010 4.665 4.665 12,326 +0.04(+0.97%)
May 06, 2022 4.500 5.100 4.500 4.620 7,852 +0.21(+4.76%)
May 05, 2022 5.370 5.370 4.380 4.410 7,887 -0.96(-17.88%)
May 04, 2022 5.250 5.670 5.192 5.370 1,190 -0.03(-0.56%)
May 03, 2022 5.850 5.850 5.340 5.400 2,180 -0.18(-3.23%)
May 02, 2022 5.820 5.820 5.580 5.580 517 -0.15(-2.62%)
Apr 29, 2022 5.250 5.850 5.250 5.730 930 +0.39(+7.30%)
Apr 28, 2022 5.520 5.970 5.340 5.340 6,527 -0.51(-8.72%)
Apr 27, 2022 5.520 5.940 5.520 5.850 3,041 +0.51(+9.55%)
Apr 26, 2022 5.280 5.520 5.190 5.340 919 +0.15(+2.89%)
Apr 25, 2022 5.460 5.670 5.070 5.190 7,079 -0.36(-6.49%)
Apr 22, 2022 5.580 5.820 5.400 5.550 7,125 -0.15(-2.63%)
Apr 21, 2022 6.240 6.240 5.550 5.700 3,352 -0.36(-5.94%)
Apr 20, 2022 5.820 6.060 5.715 6.060 594 +0.39(+6.88%)
Apr 19, 2022 5.550 5.850 5.520 5.670 725 -0.03(-0.53%)
Apr 18, 2022 5.610 5.850 5.550 5.700 1,318 -0.03(-0.52%)
Apr 14, 2022 6.060 6.060 5.550 5.730 1,503 -0.06(-1.04%)
Apr 13, 2022 6.030 6.300 5.610 5.790 4,235 -0.57(-8.96%)
Apr 12, 2022 5.910 6.450 5.910 6.360 7,652 +0.18(+2.91%)
Apr 11, 2022 5.730 6.390 5.460 6.180 138,139 +0.18(+3.00%)
Apr 08, 2022 6.450 6.450 6.000 6.000 2,214 -0.33(-5.21%)
Apr 07, 2022 5.790 6.570 5.700 6.330 34,877 +0.42(+7.11%)
Apr 06, 2022 5.670 5.940 5.370 5.910 29,982 +0.33(+5.91%)
Apr 05, 2022 5.370 5.580 5.100 5.580 8,340 +0.30(+5.68%)
Apr 04, 2022 5.040 5.400 5.040 5.280 1,676 +0.15(+2.92%)
Apr 01, 2022 5.220 5.280 5.010 5.130 835 +0.21(+4.27%)
Mar 31, 2022 4.860 5.280 4.860 4.920 1,972 -0.21(-4.09%)
Mar 30, 2022 4.950 5.160 4.920 5.130 786 +0.06(+1.18%)
Mar 29, 2022 4.860 5.280 4.860 5.070 68,883 +0.11(+2.11%)
Mar 28, 2022 5.055 5.055 4.920 4.965 3,134 +0.04(+0.91%)
Mar 25, 2022 4.950 4.950 4.860 4.920 67,410 -0.03(-0.60%)
Mar 24, 2022 5.370 5.370 4.590 4.950 69,598 -0.03(-0.60%)
Mar 23, 2022 4.800 4.980 4.800 4.980 688 +0.12(+2.39%)
Mar 22, 2022 4.650 5.100 4.650 4.864 2,174 +0.06(+1.33%)
Mar 21, 2022 4.815 4.950 4.770 4.800 2,790 -0.15(-3.03%)
Mar 18, 2022 5.070 5.070 4.920 4.950 1,882 -0.09(-1.79%)
Mar 17, 2022 5.025 5.040 5.003 5.040 352 +0.00(+0.00%)
Mar 16, 2022 5.130 5.130 4.920 5.040 2,423 -0.17(-3.17%)
Mar 15, 2022 5.280 5.310 5.143 5.205 981 -0.10(-1.98%)
Mar 14, 2022 5.250 5.400 5.250 5.310 1,059 +0.03(+0.48%)
Mar 11, 2022 5.460 5.460 5.285 5.285 549 -0.03(-0.48%)
Mar 10, 2022 5.250 5.340 5.250 5.310 483 -0.03(-0.56%)
Mar 09, 2022 5.340 5.460 5.325 5.340 671 -0.03(-0.56%)
Mar 08, 2022 5.355 5.370 5.228 5.370 2,711 +0.21(+4.07%)
Mar 07, 2022 5.325 5.325 5.160 5.160 67,329 -0.06(-1.15%)
Mar 04, 2022 5.130 5.400 5.130 5.220 897 +0.09(+1.75%)
Mar 03, 2022 5.130 5.310 5.100 5.130 512 -0.03(-0.58%)
Mar 02, 2022 5.100 5.370 5.100 5.160 2,655 -0.09(-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.