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 (%)
Dec 30, 2022 3.230 3.362 3.190 3.250 12,956 +0.15(+4.84%)
Dec 29, 2022 3.090 3.110 2.920 3.100 12,457 +0.10(+3.51%)
Dec 28, 2022 3.120 3.272 2.960 2.995 12,386 -0.03(-1.16%)
Dec 27, 2022 2.750 3.030 2.730 3.030 19,142 +0.28(+10.18%)
Dec 23, 2022 2.610 2.790 2.610 2.750 32,708 +0.08(+3.00%)
Dec 22, 2022 2.740 2.840 2.620 2.670 34,856 -0.18(-6.32%)
Dec 21, 2022 2.730 2.850 2.730 2.850 10,251 +0.04(+1.42%)
Dec 20, 2022 2.840 2.840 2.770 2.810 25,924 -0.01(-0.35%)
Dec 19, 2022 2.830 2.830 2.680 2.820 46,449 +0.05(+1.81%)
Dec 16, 2022 2.600 2.770 2.600 2.770 14,331 +0.12(+4.53%)
Dec 15, 2022 2.420 2.650 2.420 2.650 31,644 +0.10(+3.92%)
Dec 14, 2022 2.280 2.550 2.280 2.550 23,643 +0.24(+10.39%)
Dec 13, 2022 2.500 2.550 2.240 2.310 20,719 -0.19(-7.60%)
Dec 12, 2022 2.520 2.550 2.420 2.500 13,950 -0.02(-0.79%)
Dec 09, 2022 2.420 2.520 2.380 2.520 6,299 +0.08(+3.28%)
Dec 08, 2022 2.400 2.450 2.320 2.440 9,688 +0.05(+2.09%)
Dec 07, 2022 2.460 2.480 2.280 2.390 42,837 -0.06(-2.45%)
Dec 06, 2022 2.460 2.480 2.400 2.450 24,679 -0.04(-1.61%)
Dec 05, 2022 2.440 2.562 2.420 2.490 5,014 -0.03(-1.19%)
Dec 02, 2022 2.270 2.745 2.250 2.520 52,952 +0.16(+6.78%)
Dec 01, 2022 2.310 2.380 2.250 2.360 43,082 +0.06(+2.61%)
Nov 30, 2022 2.260 2.350 2.130 2.300 37,589 -0.01(-0.43%)
Nov 29, 2022 1.970 2.500 1.970 2.310 207,160 +0.26(+12.68%)
Nov 28, 2022 2.070 2.158 2.000 2.050 30,241 -0.01(-0.49%)
Nov 25, 2022 2.160 2.160 1.851 2.060 35,193 -0.04(-1.90%)
Nov 23, 2022 2.370 2.440 2.030 2.100 159,136 -0.40(-16.00%)
Nov 22, 2022 4.000 5.900 2.210 2.500 2,263,951 +0.05(+1.95%)
Nov 21, 2022 2.700 2.700 2.400 2.452 5,076 -0.13(-4.94%)
Nov 18, 2022 2.700 2.700 2.461 2.580 3,102 -0.12(-4.44%)
Nov 17, 2022 2.549 2.700 2.534 2.700 519 +0.18(+7.13%)
Nov 16, 2022 2.520 2.549 2.505 2.520 380 +0.12(+5.00%)
Nov 15, 2022 2.640 2.700 2.310 2.400 9,824 -0.24(-9.08%)
Nov 14, 2022 2.820 2.820 2.640 2.640 7,096 +0.09(+3.52%)
Nov 11, 2022 3.300 3.300 2.520 2.550 3,163 -0.06(-2.30%)
Nov 10, 2022 2.970 2.970 2.528 2.610 2,163 +0.03(+1.16%)
Nov 09, 2022 2.700 2.700 2.580 2.580 1,769 -0.03(-1.15%)
Nov 08, 2022 2.609 2.678 2.596 2.610 4,961 +0.06(+2.35%)
Nov 07, 2022 2.550 2.700 2.550 2.550 1,814 +0.00(+0.00%)
Nov 04, 2022 2.700 2.700 2.539 2.550 3,304 -0.15(-5.56%)
Nov 03, 2022 2.700 2.729 2.581 2.700 626 +0.15(+5.88%)
Nov 02, 2022 2.850 2.850 2.550 2.550 2,234 -0.15(-5.52%)
Nov 01, 2022 2.699 2.773 2.699 2.699 1,694 -0.07(-2.66%)
Oct 31, 2022 2.774 2.774 2.626 2.773 1,158 +0.22(+8.74%)
Oct 28, 2022 2.700 2.700 2.493 2.550 535 -0.15(-5.56%)
Oct 27, 2022 2.850 2.970 2.689 2.700 5,941 -0.00(-0.01%)
Oct 26, 2022 2.550 3.060 2.550 2.700 3,334 +0.15(+5.89%)
Oct 25, 2022 2.490 2.610 2.368 2.550 31,581 +0.15(+6.25%)
Oct 24, 2022 2.280 2.459 2.280 2.400 1,114 -0.05(-2.07%)
Oct 21, 2022 2.460 2.460 2.451 2.451 236 +0.11(+4.58%)
Oct 20, 2022 2.561 2.561 2.310 2.343 4,634 -0.10(-4.03%)
Oct 19, 2022 2.820 2.820 2.280 2.442 2,319 -0.02(-0.74%)
Oct 18, 2022 2.730 2.744 2.430 2.460 697 -0.12(-4.53%)
Oct 17, 2022 2.580 2.580 2.429 2.577 3,490 +0.09(+3.54%)
Oct 14, 2022 2.640 2.640 2.370 2.489 1,949 +0.03(+1.28%)
Oct 13, 2022 2.460 2.460 2.370 2.457 2,131 +0.09(+3.67%)
Oct 12, 2022 2.490 2.489 2.370 2.370 947 +0.00(+0.00%)
Oct 11, 2022 2.550 2.550 2.370 2.370 865 +0.03(+1.28%)
Oct 10, 2022 2.513 2.513 2.340 2.340 1,181 +0.01(+0.31%)
Oct 07, 2022 2.550 2.550 2.253 2.333 2,020 +0.02(+0.99%)
Oct 06, 2022 2.489 2.489 2.310 2.310 653 +0.21(+9.98%)
Oct 05, 2022 2.070 2.398 2.070 2.100 727 -0.15(-6.65%)
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.