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 (%)
Jan 31, 2022 5.280 5.400 5.400 965 -0.12(-2.17%)
Jan 28, 2022 5.760 5.760 5.430 5.520 3,957 +0.30(+5.74%)
Jan 27, 2022 5.310 5.760 4.883 5.220 995 +0.09(+1.75%)
Jan 26, 2022 5.790 5.790 5.040 5.130 521 -0.30(-5.52%)
Jan 25, 2022 5.760 5.760 5.220 5.430 2,564 -0.06(-1.09%)
Jan 24, 2022 5.310 5.520 4.800 5.490 3,068 -0.12(-2.14%)
Jan 21, 2022 6.090 6.090 5.250 5.610 3,788 -0.42(-6.97%)
Jan 20, 2022 5.700 6.300 5.400 6.030 6,157 +0.12(+2.03%)
Jan 19, 2022 6.300 6.300 5.820 5.910 3,449 -0.27(-4.37%)
Jan 18, 2022 6.330 6.420 6.093 6.180 14,115 +0.06(+0.98%)
Jan 14, 2022 6.120 0 +0.12(+2.00%)
Jan 13, 2022 5.970 6.090 5.833 6.000 26,013 +0.15(+2.56%)
Jan 12, 2022 5.520 5.940 5.520 5.850 44,908 +0.21(+3.72%)
Jan 11, 2022 5.400 5.670 5.400 5.640 4,678 +0.09(+1.62%)
Jan 10, 2022 5.400 5.640 5.280 5.550 3,150 +0.12(+2.21%)
Jan 07, 2022 5.280 5.610 5.280 5.430 2,262 -0.09(-1.63%)
Jan 06, 2022 5.220 5.520 5.040 5.520 6,692 +0.09(+1.66%)
Jan 05, 2022 5.190 5.640 5.190 5.430 1,407 +0.06(+1.12%)
Jan 04, 2022 5.010 5.370 5.010 5.370 4,048 +0.21(+4.07%)
Jan 03, 2022 4.980 5.220 4.740 5.160 14,220 +0.30(+6.17%)
Dec 31, 2021 4.950 4.953 4.740 4.860 874 -0.03(-0.61%)
Dec 30, 2021 4.740 4.920 4.740 4.890 10,140 +0.03(+0.62%)
Dec 29, 2021 4.830 4.860 4.650 4.860 5,236 -0.09(-1.82%)
Dec 28, 2021 4.830 5.100 4.830 4.950 5,722 -0.06(-1.20%)
Dec 27, 2021 4.800 5.067 4.800 5.010 12,301 +0.21(+4.37%)
Dec 23, 2021 4.590 4.950 4.590 4.800 28,809 +0.09(+1.91%)
Dec 22, 2021 4.560 4.755 4.560 4.710 2,606 +0.00(+0.00%)
Dec 21, 2021 4.380 4.800 4.380 4.710 16,475 +0.18(+3.97%)
Dec 20, 2021 4.710 4.710 4.050 4.530 22,831 -0.33(-6.79%)
Dec 17, 2021 5.100 5.100 4.731 4.860 839 +0.00(+0.00%)
Dec 16, 2021 4.800 5.010 4.575 4.860 11,408 +0.30(+6.51%)
Dec 15, 2021 4.530 4.650 4.500 4.563 990 +0.03(+0.73%)
Dec 14, 2021 4.530 4.620 4.530 4.530 1,039 -0.12(-2.58%)
Dec 13, 2021 4.650 4.710 4.560 4.650 1,702 -0.12(-2.52%)
Dec 10, 2021 4.710 4.890 4.710 4.770 1,434 -0.09(-1.85%)
Dec 09, 2021 4.739 4.921 4.732 4.860 4,295 -0.06(-1.22%)
Dec 08, 2021 4.950 4.980 4.860 4.920 1,546 -0.03(-0.61%)
Dec 07, 2021 4.740 5.341 4.740 4.950 33,115 +0.06(+1.23%)
Dec 06, 2021 4.485 4.980 4.485 4.890 9,050 +0.21(+4.49%)
Dec 03, 2021 4.500 4.711 4.500 4.680 5,893 +0.06(+1.30%)
Dec 02, 2021 4.590 4.620 4.380 4.620 6,089 -0.09(-1.91%)
Dec 01, 2021 4.740 4.740 4.602 4.710 1,827 -0.03(-0.63%)
Nov 30, 2021 4.920 4.952 4.590 4.740 7,364 -0.18(-3.66%)
Nov 29, 2021 4.680 5.100 4.680 4.920 34,824 +0.14(+2.83%)
Nov 26, 2021 4.530 4.830 4.530 4.784 3,563 -0.02(-0.33%)
Nov 24, 2021 4.605 4.830 4.605 4.800 14,825 +0.15(+3.23%)
Nov 23, 2021 4.830 4.830 4.439 4.650 49,112 -0.30(-6.06%)
Nov 22, 2021 5.100 5.190 4.830 4.950 13,241 -0.13(-2.65%)
Nov 19, 2021 5.670 5.670 4.950 5.085 91,233 -0.41(-7.38%)
Nov 18, 2021 5.130 5.550 5.370 5.490 153,750 +0.12(+2.23%)
Nov 17, 2021 5.280 5.460 4.980 5.370 15,116 -0.03(-0.56%)
Nov 16, 2021 5.400 5.580 5.373 5.400 45,195 -0.12(-2.17%)
Nov 15, 2021 5.460 5.550 5.460 5.520 12,905 +0.03(+0.55%)
Nov 12, 2021 5.460 5.700 5.385 5.490 40,217 -0.04(-0.81%)
Nov 11, 2021 5.580 5.580 5.460 5.535 3,996 -0.04(-0.81%)
Nov 10, 2021 5.400 5.580 21,630 -0.09(-1.59%)
Nov 09, 2021 5.700 5.700 5.550 5.670 2,271 -0.01(-0.26%)
Nov 08, 2021 5.940 5.940 5.610 5.685 6,904 -0.05(-0.80%)
Nov 05, 2021 5.610 5.939 5.610 5.731 11,621 +0.00(+0.01%)
Nov 04, 2021 5.700 5.970 5.700 5.730 10,176 -0.24(-4.02%)
Nov 03, 2021 5.941 6.000 5.940 5.970 1,434 +0.09(+1.53%)
Nov 02, 2021 5.580 6.060 5.550 5.880 10,478 +0.06(+1.03%)
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.