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 (%)
Sep 30, 2022 2.161 18 -0.09(-3.95%)
Sep 28, 2022 2.250 108 -0.21(-8.51%)
Sep 27, 2022 2.340 2.589 2.340 2.459 299 +0.15(+6.40%)
Sep 26, 2022 2.550 2.580 2.312 2.312 65,555 -0.48(-17.15%)
Sep 23, 2022 2.850 2.910 2.671 2.790 958 -0.06(-2.09%)
Sep 22, 2022 2.936 2.936 2.730 2.850 2,033 +0.15(+5.57%)
Sep 21, 2022 2.556 2.699 2.556 2.699 462 +0.14(+5.61%)
Sep 20, 2022 2.700 2.701 2.556 2.556 9,358 -0.20(-7.37%)
Sep 19, 2022 2.850 2.850 2.580 2.759 26,231 -0.09(-3.18%)
Sep 16, 2022 3.060 3.060 2.850 2.850 11,895 -0.30(-9.52%)
Sep 15, 2022 3.090 3.150 3.090 3.150 146 -0.15(-4.55%)
Sep 14, 2022 3.390 3.390 3.300 3.300 455 +0.18(+5.77%)
Sep 13, 2022 3.000 3.208 3.000 3.120 1,841 -0.12(-3.70%)
Sep 12, 2022 3.150 3.300 3.150 3.240 923 +0.00(+0.00%)
Sep 09, 2022 3.180 3.330 3.150 3.240 442 -0.12(-3.62%)
Sep 08, 2022 3.420 3.420 3.345 3.362 217 +0.06(+1.87%)
Sep 07, 2022 3.390 3.390 3.300 3.300 146 +0.03(+0.92%)
Sep 06, 2022 3.480 3.480 3.270 3.270 298 +0.12(+3.80%)
Sep 02, 2022 3.270 3.345 3.150 3.150 1,109 +0.06(+1.95%)
Sep 01, 2022 3.030 3.124 3.030 3.090 258 -0.09(-2.83%)
Aug 31, 2022 3.300 3.300 3.060 3.180 1,284 +0.10(+3.12%)
Aug 30, 2022 3.180 3.210 3.060 3.084 3,383 -0.10(-3.03%)
Aug 29, 2022 3.240 3.240 3.030 3.180 2,781 -0.18(-5.36%)
Aug 26, 2022 3.510 3.510 3.330 3.360 2,515 +0.03(+0.90%)
Aug 25, 2022 3.270 3.330 3.270 3.330 698 +0.08(+2.30%)
Aug 23, 2022 3.255 36 -0.02(-0.46%)
Aug 22, 2022 3.150 3.285 3.150 3.270 790 -0.09(-2.68%)
Aug 19, 2022 3.900 3.900 3.300 3.360 951 +0.06(+1.82%)
Aug 18, 2022 3.330 3.437 3.270 3.300 1,061 -0.36(-9.84%)
Aug 17, 2022 3.600 3.660 3.570 3.660 401 +0.06(+1.67%)
Aug 16, 2022 3.402 3.600 3.402 3.600 3,538 +0.39(+12.15%)
Aug 15, 2022 3.270 3.330 3.180 3.210 524 -0.24(-6.96%)
Aug 12, 2022 3.150 3.450 3.150 3.450 1,251 +0.09(+2.68%)
Aug 11, 2022 3.000 3.360 3.000 3.360 7,309 +0.28(+9.16%)
Aug 10, 2022 3.060 3.300 3.000 3.078 13,373 -0.07(-2.29%)
Aug 09, 2022 3.150 3.255 3.030 3.150 10,005 -0.09(-2.78%)
Aug 08, 2022 3.240 3.300 3.000 3.240 13,454 +0.00(+0.00%)
Aug 05, 2022 3.000 3.360 3.000 3.240 3,946 +0.18(+5.88%)
Aug 04, 2022 3.090 3.180 3.000 3.060 4,101 -0.04(-1.39%)
Aug 03, 2022 3.150 3.210 3.000 3.103 604 +0.04(+1.41%)
Aug 02, 2022 3.360 3.360 3.000 3.060 1,057 -0.03(-0.97%)
Aug 01, 2022 3.240 3.300 3.090 3.090 2,944 -0.15(-4.63%)
Jul 29, 2022 3.240 3.240 3.000 3.240 5,227 +0.03(+0.93%)
Jul 28, 2022 3.150 3.210 2.910 3.210 2,317 +0.21(+7.00%)
Jul 27, 2022 3.060 3.060 3.000 3.000 448 +0.00(+0.00%)
Jul 26, 2022 2.970 3.000 2.880 3.000 2,277 +0.00(+0.03%)
Jul 25, 2022 3.030 3.149 2.940 2.999 3,774 -0.15(-4.79%)
Jul 22, 2022 3.030 3.150 3.030 3.150 1,591 +0.05(+1.55%)
Jul 21, 2022 3.330 3.330 3.102 3.102 10,804 -0.08(-2.45%)
Jul 20, 2022 3.180 3.300 3.180 3.180 2,838 +0.08(+2.42%)
Jul 19, 2022 3.180 3.180 3.015 3.105 3,497 +0.10(+3.50%)
Jul 18, 2022 3.030 3.150 3.000 3.000 1,236 -0.12(-3.85%)
Jul 15, 2022 3.360 3.360 3.060 3.120 3,313 -0.06(-1.89%)
Jul 14, 2022 3.360 3.360 3.180 3.180 2,843 -0.18(-5.36%)
Jul 13, 2022 3.510 3.510 3.360 3.360 2,632 +0.00(+0.00%)
Jul 12, 2022 3.360 3.543 3.360 3.360 337 -0.09(-2.61%)
Jul 11, 2022 3.450 3.579 3.450 3.450 1,293 -0.09(-2.50%)
Jul 08, 2022 3.360 3.573 3.360 3.538 1,456 -0.14(-3.71%)
Jul 07, 2022 3.690 3.690 3.675 3.675 135 +0.10(+2.94%)
Jul 06, 2022 3.570 3.570 3.570 3.570 691 -0.24(-6.30%)
Jul 05, 2022 3.840 3.840 3.810 3.810 84 +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.