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 (%)
Dec 07, 2023 1.940 0 +0.08(+4.30%)
Dec 06, 2023 1.974 2.059 1.810 1.860 25,288 -0.30(-13.80%)
Dec 05, 2023 2.200 2.200 2.020 2.158 2,835 -0.07(-3.24%)
Dec 04, 2023 1.720 2.290 1.720 2.230 46,900 +0.37(+19.89%)
Dec 01, 2023 2.090 2.090 1.860 1.860 18,731 -0.10(-5.10%)
Nov 30, 2023 1.960 1.980 1.960 1.960 4,839 +0.00(+0.00%)
Nov 29, 2023 1.960 2.020 1.960 1.960 7,693 -0.07(-3.45%)
Nov 28, 2023 1.940 2.030 1.940 2.030 7,638 +0.03(+1.50%)
Nov 27, 2023 2.180 2.180 2.000 2.000 7,805 -0.08(-3.85%)
Nov 24, 2023 2.000 2.080 1.970 2.080 4,430 +0.00(+0.00%)
Nov 22, 2023 1.850 2.080 1.850 2.080 3,131 +0.18(+9.47%)
Nov 21, 2023 2.110 2.520 1.860 1.900 18,626 -0.06(-3.06%)
Nov 20, 2023 2.060 2.450 1.960 1.960 82,854 -0.11(-5.31%)
Nov 17, 2023 2.070 2.100 2.070 2.070 785 -0.05(-2.36%)
Nov 16, 2023 2.000 2.575 2.000 2.120 14,612 -0.03(-1.35%)
Nov 14, 2023 2.149 307 +0.08(+3.82%)
Nov 13, 2023 2.190 2.190 2.070 2.070 3,411 -0.17(-7.59%)
Nov 10, 2023 2.240 2.240 2.240 2.240 262 +0.00(+0.00%)
Nov 09, 2023 2.210 2.330 2.210 2.240 3,096 -0.02(-0.88%)
Nov 08, 2023 2.260 2.260 2.260 2.260 1,974 +0.00(+0.00%)
Nov 07, 2023 2.210 2.260 2.210 2.260 2,668 -0.01(-0.44%)
Nov 06, 2023 2.150 2.300 2.150 2.270 10,068 +0.12(+5.58%)
Nov 03, 2023 2.100 2.304 2.100 2.150 2,514 -0.10(-4.44%)
Nov 02, 2023 2.000 2.252 2.000 2.250 20,925 +0.00(+0.00%)
Nov 01, 2023 2.080 2.250 1.756 2.250 24,713 -0.05(-2.17%)
Oct 31, 2023 2.250 3.600 1.990 2.300 327,621 +0.26(+12.59%)
Oct 30, 2023 2.200 2.200 1.900 2.043 2,869 -0.14(-6.29%)
Oct 27, 2023 2.100 2.180 2.000 2.180 1,360 -0.21(-8.79%)
Oct 26, 2023 2.020 2.390 2.020 2.390 418 +0.13(+5.75%)
Oct 25, 2023 2.260 2.460 2.100 2.260 5,795 +0.29(+14.92%)
Oct 24, 2023 1.733 1.966 1.733 1.966 453 +0.02(+0.85%)
Oct 23, 2023 1.900 1.980 1.900 1.950 18,822 +0.02(+1.04%)
Oct 19, 2023 1.930 11 +0.09(+4.89%)
Oct 18, 2023 1.960 1.960 1.820 1.840 674 -0.25(-11.96%)
Oct 13, 2023 2.090 106 -0.01(-0.48%)
Oct 12, 2023 2.100 2.100 2.100 2.100 580 -0.00(-0.10%)
Oct 09, 2023 2.102 101 -0.03(-1.31%)
Oct 04, 2023 2.130 150 -0.38(-15.14%)
Oct 03, 2023 2.720 2.720 2.510 2.510 539 -0.14(-5.28%)
Oct 02, 2023 2.600 2.650 2.600 2.650 2,316 +0.15(+6.00%)
Sep 29, 2023 2.150 2.690 2.060 2.500 4,144 +0.35(+16.28%)
Sep 28, 2023 2.300 2.310 2.150 2.150 3,541 -0.27(-11.16%)
Sep 27, 2023 2.400 2.420 2.315 2.420 1,187 +0.05(+2.11%)
Sep 26, 2023 2.370 2.370 2.370 2.370 203 +0.02(+0.85%)
Sep 25, 2023 2.320 2.350 2.350 2.350 715 +0.04(+1.73%)
Sep 22, 2023 2.650 2.650 2.310 2.310 4,774 +0.04(+1.76%)
Sep 21, 2023 2.270 2.270 2.270 2.270 1,103 -0.01(-0.44%)
Sep 20, 2023 2.600 2.660 2.280 2.280 2,851 -0.18(-7.37%)
Sep 19, 2023 2.550 2.750 2.440 2.462 1,190 +0.02(+0.88%)
Sep 18, 2023 2.470 2.810 2.440 2.440 14,201 +0.15(+6.55%)
Sep 15, 2023 2.300 2.300 2.290 2.290 434 -0.05(-2.14%)
Sep 14, 2023 2.340 2.340 2.340 2.340 305 -0.16(-6.30%)
Sep 13, 2023 2.320 2.497 2.143 2.497 1,016 +0.10(+4.27%)
Sep 12, 2023 2.430 2.430 2.340 2.395 337 -0.06(-2.64%)
Sep 11, 2023 2.360 2.666 2.330 2.460 6,728 +0.06(+2.44%)
Sep 08, 2023 2.510 2.540 2.370 2.401 997 -0.07(-2.77%)
Sep 07, 2023 2.260 2.470 2.260 2.470 4,501 +0.16(+6.93%)
Sep 06, 2023 2.300 2.800 2.300 2.310 10,086 -0.10(-4.15%)
Sep 05, 2023 2.190 2.650 2.080 2.410 11,129 +0.22(+10.05%)
Sep 01, 2023 1.890 2.200 1.890 2.190 12,937 +0.14(+6.83%)
Aug 31, 2023 2.180 2.180 2.040 2.050 8,919 +0.03(+1.55%)
Aug 30, 2023 2.010 2.020 2.000 2.019 2,207 -0.01(-0.56%)
Aug 29, 2023 1.860 2.030 1.860 2.030 16,242 +0.09(+4.63%)
Aug 28, 2023 1.730 2.080 1.730 1.940 2,987 +0.14(+7.78%)
Aug 25, 2023 1.810 1.810 1.800 1.800 299 +0.06(+3.45%)
Aug 24, 2023 1.740 1.740 1.740 1.740 161 -0.06(-3.34%)
Aug 22, 2023 1.800 24 -0.17(-8.86%)
Aug 21, 2023 1.960 1.975 1.960 1.975 315 +0.06(+2.86%)
Aug 18, 2023 1.770 1.920 1.650 1.920 1,072 +0.15(+8.47%)
Aug 17, 2023 1.860 1.860 1.720 1.770 17,391 -0.10(-5.35%)
Aug 16, 2023 1.900 1.900 1.700 1.870 10,831 -0.04(-2.09%)
Aug 15, 2023 1.960 2.000 1.900 1.910 1,644 -0.04(-2.05%)
Aug 14, 2023 1.650 2.000 1.650 1.950 5,182 +0.20(+11.43%)
Aug 11, 2023 1.660 1.750 1.640 1.750 1,066 +0.01(+0.57%)
Aug 10, 2023 1.770 1.770 1.740 1.740 584 -0.01(-0.57%)
Aug 09, 2023 1.620 1.750 1.620 1.750 7,559 +0.02(+1.17%)
Aug 08, 2023 1.630 1.730 1.520 1.730 1,156 +0.03(+1.75%)
Aug 07, 2023 1.740 1.740 1.697 1.700 1,244 +0.02(+1.19%)
Aug 04, 2023 1.660 1.680 1.660 1.680 1,769 -0.05(-3.06%)
Aug 03, 2023 1.730 1.800 1.700 1.733 2,279 +0.08(+5.03%)
Aug 02, 2023 1.760 1.760 1.650 1.650 237 +0.00(+0.00%)
Aug 01, 2023 1.890 1.890 1.640 1.650 2,787 -0.07(-4.07%)
Jul 31, 2023 1.930 1.930 1.720 1.720 1,264 -0.09(-4.75%)
Jul 28, 2023 1.800 2.040 1.800 1.806 6,017 +0.06(+3.60%)
Jul 25, 2023 1.743 171 -0.07(-3.71%)
Jul 24, 2023 1.960 1.960 1.810 1.810 1,203 -0.01(-0.54%)
Jul 21, 2023 1.720 1.820 1.720 1.820 541 -0.08(-4.21%)
Jul 20, 2023 1.900 1.900 1.900 1.900 110 +0.05(+2.69%)
Jul 19, 2023 2.000 2.000 1.850 1.850 1,982 +0.02(+1.11%)
Jul 18, 2023 1.690 1.830 1.690 1.830 722 +0.09(+5.17%)
Jul 17, 2023 1.870 1.870 1.740 1.740 1,249 -0.05(-3.06%)
Jul 14, 2023 1.740 1.850 1.740 1.795 695 -0.06(-3.49%)
Jul 13, 2023 1.900 1.900 1.710 1.860 1,358 -0.04(-2.11%)
Jul 12, 2023 1.870 1.900 1.850 1.900 1,048 +0.02(+1.07%)
Jul 11, 2023 2.050 2.100 1.870 1.880 10,450 +0.01(+0.53%)
Jul 10, 2023 2.200 2.200 1.870 1.870 2,606 -0.33(-15.00%)
Jul 07, 2023 2.200 2.200 2.200 2.200 724 +0.36(+19.56%)
Jul 06, 2023 2.090 2.140 1.840 1.840 1,675 -0.06(-3.15%)
Jul 05, 2023 1.900 1.900 1.900 1.900 481 +0.00(+0.00%)
Jun 30, 2023 1.900 184 -0.05(-2.56%)
Jun 28, 2023 1.950 52 -0.09(-4.41%)
Jun 27, 2023 2.040 2.040 2.040 2.040 114 +0.10(+5.15%)
Jun 26, 2023 1.940 1.940 1.940 1.940 652 -0.08(-3.96%)
Jun 23, 2023 1.990 2.020 1.990 2.020 216 -0.08(-3.81%)
Jun 22, 2023 2.130 2.130 2.100 2.100 774 +0.02(+0.78%)
Jun 21, 2023 2.084 2.084 2.084 2.084 203 -0.02(-0.77%)
Jun 20, 2023 2.100 2.109 2.100 2.100 694 +0.09(+4.48%)
Jun 16, 2023 2.010 2.010 2.010 2.010 1,910 +0.02(+1.21%)
Jun 15, 2023 1.920 1.986 1.920 1.986 549 +0.04(+1.85%)
Jun 13, 2023 1.950 6 +0.01(+0.51%)
Jun 12, 2023 2.180 2.180 1.940 1.940 1,689 -0.06(-3.00%)
Jun 09, 2023 2.000 2.000 2.000 2.000 312 -0.08(-3.82%)
Jun 08, 2023 2.070 2.079 2.011 2.079 1,728 +0.12(+6.10%)
Jun 07, 2023 1.920 1.990 1.920 1.960 1,382 -0.03(-1.51%)
Jun 06, 2023 1.910 2.030 1.910 1.990 4,111 -0.07(-3.39%)
Jun 05, 2023 2.010 2.075 2.000 2.060 2,810 +0.02(+0.98%)
Jun 02, 2023 2.080 2.080 2.030 2.040 1,724 +0.28(+15.91%)
Jun 01, 2023 1.760 1.760 1.760 1.760 399 -0.02(-1.12%)
May 30, 2023 1.780 223 -0.30(-14.22%)
May 26, 2023 2.210 2.210 1.770 2.075 717 +0.01(+0.24%)
May 22, 2023 2.070 1 +0.05(+2.47%)
May 19, 2023 2.020 2.020 2.020 2.020 206 +0.01(+0.50%)
May 18, 2023 2.130 2.130 2.010 2.010 922 -0.04(-1.95%)
May 16, 2023 2.050 55 -0.05(-2.38%)
May 15, 2023 2.140 2.140 2.100 2.100 404 -0.12(-5.41%)
May 12, 2023 2.220 2.220 2.220 2.220 266 +0.10(+4.72%)
May 11, 2023 2.120 2.120 2.120 2.120 234 -0.19(-8.13%)
May 10, 2023 2.360 2.360 2.308 2.308 316 -0.13(-5.43%)
May 09, 2023 2.250 2.440 2.210 2.440 2,137 +0.19(+8.44%)
May 08, 2023 2.250 2.250 2.250 2.250 212 +0.00(+0.00%)
May 05, 2023 2.250 2.250 2.250 2.250 174 -0.08(-3.52%)
May 03, 2023 2.332 104 +0.24(+11.58%)
May 01, 2023 2.090 951 -0.16(-7.11%)
Apr 28, 2023 2.200 2.250 2.200 2.250 3,982 +0.15(+7.14%)
Apr 26, 2023 2.100 77 -0.06(-2.78%)
Apr 24, 2023 2.160 27 -0.11(-4.85%)
Apr 21, 2023 2.260 2.270 2.260 2.270 203 -0.08(-3.40%)
Apr 20, 2023 2.056 2.380 2.056 2.350 25,330 +0.02(+0.86%)
Apr 19, 2023 2.330 2.330 2.330 2.330 138 +0.00(+0.00%)
Apr 18, 2023 2.517 2.517 2.200 2.330 1,108 -0.02(-0.85%)
Apr 17, 2023 2.150 2.350 2.150 2.350 2,257 +0.03(+1.29%)
Apr 14, 2023 2.350 2.350 2.225 2.320 60,837 -0.03(-1.28%)
Apr 13, 2023 2.350 2.350 2.350 2.350 107 -0.07(-2.74%)
Apr 12, 2023 2.350 2.416 2.350 2.416 910 +0.07(+2.82%)
Apr 11, 2023 2.270 2.350 2.270 2.350 1,733 +0.05(+2.17%)
Apr 06, 2023 2.300 19 -0.07(-2.95%)
Apr 05, 2023 2.370 2.370 2.370 2.370 103 -0.03(-1.25%)
Apr 04, 2023 2.450 2.450 2.400 2.400 1,405 -0.05(-2.04%)
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.