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 (%)
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%)
Feb 01, 2022 5.190 5.640 5.190 5.460 1,542 +0.06(+1.11%)
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%)
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.