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 (%)
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%)
Mar 01, 2022 5.400 5.400 5.100 5.250 68,481 -0.06(-1.13%)
Feb 28, 2022 5.040 5.400 5.040 5.310 997 +0.21(+4.12%)
Feb 25, 2022 5.040 5.160 5.070 5.100 77,488 -0.06(-1.16%)
Feb 24, 2022 5.010 5.160 5.010 5.160 1,478 -0.18(-3.37%)
Feb 23, 2022 5.010 5.340 5.010 5.340 580 +0.21(+4.09%)
Feb 22, 2022 5.010 5.130 5.010 5.130 261 -0.12(-2.29%)
Feb 18, 2022 5.250 0 -0.09(-1.69%)
Feb 17, 2022 5.040 5.400 5.040 5.340 16,209 +0.12(+2.30%)
Feb 16, 2022 5.400 5.400 5.040 5.220 14,587 +0.03(+0.58%)
Feb 15, 2022 5.370 5.400 5.040 5.190 19,186 +0.21(+4.22%)
Feb 14, 2022 5.310 5.340 4.980 4.980 70,672 -0.33(-6.21%)
Feb 11, 2022 5.280 5.400 5.160 5.310 18,691 +0.21(+4.12%)
Feb 10, 2022 5.340 5.700 4.980 5.100 1,487 +0.00(+0.00%)
Feb 09, 2022 5.820 5.820 4.980 5.100 6,363 +0.21(+4.29%)
Feb 08, 2022 5.220 5.220 4.890 4.890 147 -0.33(-6.32%)
Feb 07, 2022 4.920 5.370 4.800 5.220 8,038 -0.03(-0.57%)
Feb 04, 2022 5.340 5.340 4.920 5.250 503 -0.09(-1.69%)
Feb 03, 2022 5.430 5.280 5.340 749 -0.33(-5.82%)
Feb 02, 2022 5.700 5.700 5.460 5.670 405 +0.21(+3.85%)
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.