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 (%)
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%)
Oct 04, 2022 2.580 2.579 2.130 2.250 313 +0.09(+4.11%)
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%)
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.