Corporacion Aceros Arequipa S.A. (I share) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 20,000 |
| 2022-05-13 | 1.390 | 1.420 | 1.380 | 1.420 | 1.420 | 106,297 |
| 2022-05-12 | 1.350 | 1.370 | 1.350 | 1.360 | 1.360 | 96,296 |
| 2022-05-11 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 160,300 |
| 2022-05-10 | 1.380 | 1.390 | 1.350 | 1.390 | 1.390 | 210,193 |
| 2022-05-09 | 1.450 | 1.450 | 1.380 | 1.380 | 1.380 | 63,638 |
| 2022-05-06 | 1.450 | 1.470 | 1.380 | 1.450 | 1.450 | 313,825 |
| 2022-05-05 | 1.600 | 1.600 | 1.430 | 1.500 | 1.500 | 666,517 |
| 2022-05-04 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 42,223 |
| 2022-05-03 | 1.510 | 1.550 | 1.510 | 1.550 | 1.550 | 105,700 |
| 2022-05-02 | 1.510 | 1.510 | 1.500 | 1.510 | 1.510 | 217,462 |
| 2022-04-29 | 1.530 | 1.590 | 1.530 | 1.530 | 1.530 | 64,849 |
| 2022-04-28 | 1.500 | 1.510 | 1.490 | 1.500 | 1.500 | 248,654 |
| 2022-04-27 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 219,128 |
| 2022-04-26 | 1.450 | 1.450 | 1.400 | 1.430 | 1.430 | 504,631 |
| 2022-04-25 | 1.550 | 1.550 | 1.440 | 1.510 | 1.510 | 267,403 |
| 2022-04-22 | 1.560 | 1.620 | 1.500 | 1.620 | 1.620 | 330,106 |
| 2022-04-21 | 1.670 | 1.670 | 1.590 | 1.590 | 1.590 | 230,924 |
| 2022-04-20 | 1.720 | 1.720 | 1.670 | 1.670 | 1.670 | 139,540 |
| 2022-04-19 | 1.770 | 1.800 | 1.770 | 1.790 | 1.790 | 401,219 |
| 2022-04-18 | 1.800 | 1.800 | 1.760 | 1.770 | 1.770 | 477,805 |
| 2022-04-13 | 1.860 | 1.880 | 1.790 | 1.800 | 1.800 | 556,656 |
| 2022-04-12 | 1.860 | 1.900 | 1.860 | 1.860 | 1.860 | 256,375 |
| 2022-04-11 | 1.870 | 1.870 | 1.860 | 1.860 | 1.860 | 321,173 |
| 2022-04-07 | 1.950 | 1.970 | 1.930 | 1.930 | 1.930 | 18,421 |
| 2022-04-06 | 1.940 | 1.940 | 1.930 | 1.930 | 1.930 | 637,089 |
| 2022-04-05 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 31,171 |
| 2022-04-04 | 1.950 | 2.070 | 1.950 | 2.050 | 2.050 | 909,052 |
| 2022-04-01 | 1.850 | 1.900 | 1.850 | 1.900 | 1.900 | 754,911 |
| 2022-03-31 | 1.840 | 1.860 | 1.840 | 1.840 | 1.840 | 104,000 |
| 2022-03-30 | 1.840 | 1.860 | 1.840 | 1.860 | 1.860 | 41,242 |
| 2022-03-29 | 1.840 | 1.840 | 1.820 | 1.840 | 1.840 | 263,197 |
| 2022-03-28 | 1.840 | 1.860 | 1.840 | 1.840 | 1.840 | 159,500 |
| 2022-03-25 | 1.840 | 1.870 | 1.840 | 1.840 | 1.840 | 393,852 |
| 2022-03-24 | 1.840 | 1.850 | 1.840 | 1.840 | 1.840 | 65,829 |
| 2022-03-23 | 1.850 | 1.850 | 1.840 | 1.840 | 1.840 | 214,500 |
| 2022-03-22 | 1.850 | 1.860 | 1.850 | 1.850 | 1.850 | 137,267 |
| 2022-03-21 | 1.830 | 1.840 | 1.810 | 1.840 | 1.840 | 91,391 |
| 2022-03-18 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 20,806 |
| 2022-03-17 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 31,878 |
| 2022-03-16 | 1.800 | 1.860 | 1.800 | 1.830 | 1.830 | 120,722 |
| 2022-03-15 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 10,670 |
| 2022-03-14 | 1.880 | 1.880 | 1.870 | 1.870 | 1.870 | 43,138 |
| 2022-03-11 | 1.880 | 1.890 | 1.880 | 1.890 | 1.890 | 12,785 |
| 2022-03-10 | 1.850 | 1.890 | 1.850 | 1.890 | 1.890 | 377,650 |
| 2022-03-09 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 21,224 |
| 2022-03-08 | 1.830 | 1.860 | 1.830 | 1.840 | 1.840 | 281,234 |
| 2022-03-07 | 1.830 | 1.830 | 1.820 | 1.820 | 1.820 | 79,325 |
| 2022-03-04 | 1.840 | 1.840 | 1.830 | 1.830 | 1.830 | 56,245 |
| 2022-03-03 | 1.830 | 1.850 | 1.830 | 1.840 | 1.840 | 41,666 |
| 2022-03-02 | 1.880 | 1.880 | 1.840 | 1.840 | 1.840 | 45,945 |
| 2022-03-01 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 27,776 |
| 2022-02-28 | 1.840 | 1.880 | 1.840 | 1.880 | 1.880 | 145,041 |
| 2022-02-25 | 1.840 | 1.840 | 1.800 | 1.840 | 1.840 | 82,917 |
| 2022-02-24 | 1.830 | 1.830 | 1.800 | 1.830 | 1.830 | 99,926 |
| 2022-02-23 | 1.830 | 1.840 | 1.830 | 1.840 | 1.840 | 55,573 |
| 2022-02-22 | 1.850 | 1.870 | 1.830 | 1.850 | 1.850 | 3,174 |
| 2022-02-21 | 1.850 | 1.860 | 1.850 | 1.850 | 1.850 | 249,631 |
| 2022-02-18 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 5,659 |
| 2022-02-17 | 1.850 | 1.890 | 1.850 | 1.850 | 1.850 | 299,316 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PEN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.