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 )

N/A 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 (%)
Mar 31, 2021 2.370 2.400 2.230 2.350 21,905 -0.01(-0.42%)
Mar 30, 2021 2.220 2.400 2.210 2.360 168,632 +0.10(+4.42%)
Mar 29, 2021 2.310 2.340 2.210 2.260 15,528 -0.12(-5.04%)
Mar 26, 2021 2.070 2.400 2.070 2.380 798,400 +0.23(+10.69%)
Mar 25, 2021 2.060 2.150 2.060 2.150 3,920 -0.03(-1.38%)
Mar 24, 2021 2.160 2.250 2.120 2.180 8,947 +0.01(+0.23%)
Mar 23, 2021 2.230 2.230 2.150 2.175 22,056 +0.01(+0.69%)
Mar 22, 2021 2.250 2.250 2.160 2.160 1,216 -0.10(-4.42%)
Mar 19, 2021 2.200 2.270 2.111 2.260 86,100 +0.06(+2.73%)
Mar 18, 2021 2.170 2.200 2.080 2.200 54,379 +0.08(+3.77%)
Mar 17, 2021 2.260 2.260 2.070 2.120 26,663 -0.10(-4.50%)
Mar 16, 2021 2.170 2.270 2.030 2.220 218,214 +0.03(+1.37%)
Mar 15, 2021 2.280 2.300 2.180 2.190 14,062 -0.06(-2.88%)
Mar 12, 2021 2.350 2.350 2.230 2.255 4,500 +0.03(+1.58%)
Mar 11, 2021 2.350 2.350 2.210 2.220 1,008,859 -0.10(-4.31%)
Mar 10, 2021 2.200 2.349 2.170 2.320 4,934 +0.12(+5.45%)
Mar 09, 2021 2.250 2.250 2.195 2.200 7,661 -0.13(-5.58%)
Mar 08, 2021 2.100 2.400 2.100 2.330 145,211 +0.18(+8.37%)
Mar 05, 2021 2.160 2.160 2.070 2.150 10,500 +0.09(+4.62%)
Mar 04, 2021 2.200 2.260 2.030 2.055 10,773 -0.09(-4.42%)
Mar 03, 2021 2.200 2.240 2.080 2.150 228,405 -0.06(-2.71%)
Mar 02, 2021 2.190 2.270 2.190 2.210 24,400 -0.06(-2.64%)
Mar 01, 2021 2.220 2.350 2.200 2.270 20,669 +0.01(+0.44%)
Feb 26, 2021 2.230 2.270 2.200 2.260 1,300 +0.00(+0.00%)
Feb 25, 2021 2.250 2.290 2.250 2.260 101,597 +0.00(+0.00%)
Feb 24, 2021 2.230 2.260 2.180 2.260 5,026 -0.04(-1.74%)
Feb 23, 2021 2.220 2.360 2.220 2.300 66,857 +0.00(+0.00%)
Feb 22, 2021 2.200 2.390 2.200 2.300 59,080 +0.07(+3.14%)
Feb 19, 2021 2.320 2.320 2.220 2.230 23,300 -0.02(-0.89%)
Feb 18, 2021 2.300 2.300 2.210 2.250 14,442 +0.03(+1.35%)
Feb 17, 2021 2.330 2.330 2.210 2.220 28,859 -0.06(-2.63%)
Feb 16, 2021 2.310 2.310 2.280 2.280 12,526 +0.04(+1.79%)
Feb 12, 2021 2.300 2.300 2.177 2.240 4,700 +0.03(+1.36%)
Feb 11, 2021 2.350 2.350 2.200 2.210 36,825 -0.05(-2.07%)
Feb 10, 2021 2.360 2.360 2.230 2.257 48,229 +0.01(+0.30%)
Feb 09, 2021 2.350 2.350 2.250 2.250 31,891 -0.13(-5.46%)
Feb 08, 2021 2.350 2.392 2.350 2.380 16,067 -0.02(-0.83%)
Feb 05, 2021 2.410 2.410 2.350 2.400 10,100 -0.03(-1.23%)
Feb 04, 2021 2.370 2.430 2.320 2.430 1,387 +0.01(+0.21%)
Feb 03, 2021 2.490 2.490 2.410 2.425 5,414 -0.04(-1.42%)
Feb 02, 2021 2.350 2.490 2.284 2.460 52,452 +0.08(+3.36%)
Feb 01, 2021 2.390 2.400 2.310 2.380 69,479 -0.01(-0.42%)
Jan 29, 2021 2.350 2.395 2.350 2.390 26,200 +0.00(+0.00%)
Jan 28, 2021 2.350 2.390 2.350 2.390 5,109 +0.04(+1.66%)
Jan 27, 2021 2.420 2.429 2.350 2.351 22,158 -0.06(-2.45%)
Jan 26, 2021 2.350 2.460 2.340 2.410 350,225 +0.07(+2.99%)
Jan 25, 2021 2.490 2.490 2.280 2.340 11,549 -0.05(-2.09%)
Jan 22, 2021 2.310 2.420 2.300 2.390 359,900 +0.05(+2.14%)
Jan 21, 2021 2.340 2.340 2.315 2.340 1,301 +0.04(+1.74%)
Jan 20, 2021 2.240 2.340 2.240 2.300 16,683 +0.03(+1.55%)
Jan 19, 2021 2.200 2.310 2.200 2.265 82,568 +0.04(+1.57%)
Jan 15, 2021 2.300 2.310 2.110 2.230 16,200 -0.10(-4.36%)
Jan 14, 2021 2.430 2.430 2.310 2.332 12,849 -0.04(-1.62%)
Jan 13, 2021 2.200 2.370 2.200 2.370 44,098 +0.16(+7.24%)
Jan 12, 2021 2.200 2.225 2.200 2.210 15,305 -0.01(-0.45%)
Jan 11, 2021 2.200 2.340 2.200 2.220 4,218 -0.01(-0.45%)
Jan 08, 2021 2.230 2.230 2.230 2.230 100 -0.01(-0.49%)
Jan 07, 2021 2.175 2.241 2.020 2.241 38,836 -0.05(-2.14%)
Jan 06, 2021 2.250 2.290 2.187 2.290 7,500 -0.03(-1.29%)
Jan 05, 2021 2.320 2.343 2.290 2.320 11,936 -0.04(-1.69%)
Jan 04, 2021 2.490 2.490 2.320 2.360 3,431 -0.02(-0.84%)
Dec 31, 2020 2.380 2.380 2.380 14,555 +0.08(+3.48%)
Dec 30, 2020 2.270 2.320 2.270 2.300 14,555 -0.06(-2.58%)
Dec 29, 2020 2.300 2.390 2.270 2.361 3,946 +0.03(+1.32%)
Dec 28, 2020 2.400 2.450 2.200 2.330 281,964 -0.08(-3.36%)
Dec 24, 2020 2.400 2.450 2.400 2.411 5,500 +0.06(+2.60%)
Dec 23, 2020 2.410 2.450 2.330 2.350 38,258 +0.05(+2.17%)
Dec 22, 2020 2.390 2.450 2.300 2.300 13,803 +0.05(+2.22%)
Dec 21, 2020 2.260 2.300 2.150 2.250 62,002 -0.01(-0.44%)
Dec 18, 2020 2.250 2.330 2.250 2.260 87,900 +0.00(+0.00%)
Dec 17, 2020 2.310 2.350 2.250 2.260 78,977 -0.05(-2.16%)
Dec 16, 2020 2.330 2.350 2.260 2.310 76,803 +0.00(+0.00%)
Dec 15, 2020 2.370 2.390 2.230 2.310 79,801 -0.01(-0.43%)
Dec 14, 2020 2.350 2.390 2.230 2.320 9,514 -0.04(-1.69%)
Dec 11, 2020 2.430 2.430 2.360 2.360 8,500 +0.00(+0.00%)
Dec 10, 2020 2.370 2.440 2.360 2.360 40,925 -0.03(-1.26%)
Dec 09, 2020 2.370 2.440 2.300 2.390 45,094 +0.04(+1.70%)
Dec 08, 2020 2.350 2.470 2.350 2.350 21,369 -0.06(-2.49%)
Dec 07, 2020 2.230 2.450 2.230 2.410 83,431 +0.05(+2.12%)
Dec 04, 2020 2.400 2.500 2.328 2.360 170,600 -0.04(-1.67%)
Dec 03, 2020 2.440 2.440 2.295 2.400 103,197 -0.04(-1.64%)
Dec 02, 2020 2.400 2.440 2.230 2.440 187,967 +0.04(+1.67%)
Dec 01, 2020 2.350 2.400 2.320 2.400 59,346 +0.07(+2.99%)
Nov 30, 2020 2.230 2.330 2.210 2.330 79,853 +0.06(+2.66%)
Nov 27, 2020 2.130 2.290 2.130 2.270 52,300 +0.10(+4.61%)
Nov 25, 2020 2.070 2.280 2.070 2.170 88,200 -0.03(-1.58%)
Nov 24, 2020 2.100 2.230 2.100 2.205 17,717 +0.04(+2.07%)
Nov 23, 2020 2.250 2.250 2.084 2.160 22,568 -0.01(-0.46%)
Nov 20, 2020 2.030 2.200 2.030 2.170 134,400 +0.19(+9.60%)
Nov 19, 2020 2.012 2.012 1.950 1.980 9,556 -0.02(-1.00%)
Nov 18, 2020 1.960 2.190 1.943 2.000 12,875 -0.01(-0.50%)
Nov 17, 2020 1.950 2.040 1.910 2.010 9,608 +0.15(+8.06%)
Nov 16, 2020 2.100 2.100 1.820 1.860 31,077 -0.29(-13.49%)
Nov 13, 2020 1.850 2.150 1.850 2.150 1,800 +0.11(+5.63%)
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.