Corporacion Aceros Arequipa S.A. (I share) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.480 | 1.480 | 1.350 | 1.390 | 1.390 | 104,472 |
| 2026-01-29 | 1.600 | 1.600 | 1.450 | 1.470 | 1.470 | 755,037 |
| 2026-01-28 | 1.700 | 1.700 | 1.600 | 1.600 | 1.600 | 614,052 |
| 2026-01-27 | 1.700 | 1.750 | 1.700 | 1.700 | 1.700 | 504,560 |
| 2026-01-26 | 1.650 | 1.700 | 1.650 | 1.670 | 1.670 | 442,154 |
| 2026-01-23 | 1.530 | 1.610 | 1.530 | 1.610 | 1.610 | 511,844 |
| 2026-01-22 | 1.500 | 1.540 | 1.500 | 1.520 | 1.520 | 416,347 |
| 2026-01-21 | 1.450 | 1.480 | 1.450 | 1.480 | 1.480 | 269,290 |
| 2026-01-20 | 1.450 | 1.470 | 1.450 | 1.470 | 1.470 | 190,765 |
| 2026-01-19 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 204,872 |
| 2026-01-16 | 1.430 | 1.490 | 1.410 | 1.410 | 1.410 | 419,840 |
| 2026-01-15 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 410,273 |
| 2026-01-14 | 1.290 | 1.350 | 1.280 | 1.350 | 1.350 | 727,570 |
| 2026-01-13 | 1.270 | 1.290 | 1.270 | 1.290 | 1.290 | 187,347 |
| 2026-01-12 | 1.270 | 1.270 | 1.250 | 1.250 | 1.250 | 163,081 |
| 2026-01-09 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 44,636 |
| 2026-01-08 | 1.270 | 1.270 | 1.250 | 1.250 | 1.250 | 212,814 |
| 2026-01-07 | 1.240 | 1.270 | 1.240 | 1.270 | 1.270 | 125,331 |
| 2026-01-06 | 1.290 | 1.290 | 1.240 | 1.240 | 1.240 | 95,096 |
| 2026-01-05 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 542,134 |
| 2026-01-02 | 1.170 | 1.220 | 1.170 | 1.220 | 1.220 | 198,005 |
| 2025-12-31 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 40,032 |
| 2025-12-30 | 1.120 | 1.150 | 1.100 | 1.150 | 1.150 | 156,602 |
| 2025-12-29 | 1.080 | 1.100 | 1.080 | 1.090 | 1.090 | 213,386 |
| 2025-12-26 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 98,337 |
| 2025-12-24 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 60,622 |
| 2025-12-23 | 1.070 | 1.090 | 1.070 | 1.080 | 1.080 | 182,340 |
| 2025-12-22 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 123,173 |
| 2025-12-19 | 1.080 | 1.080 | 1.050 | 1.050 | 1.050 | 110,107 |
| 2025-12-18 | 1.040 | 1.060 | 1.040 | 1.050 | 1.050 | 101,836 |
| 2025-12-17 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 196,963 |
| 2025-12-16 | 1.000 | 1.060 | 1.000 | 1.060 | 1.060 | 142,957 |
| 2025-12-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 12,399 |
| 2025-12-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 76,882 |
| 2025-12-11 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 7,439 |
| 2025-12-10 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 66,792 |
| 2025-12-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 16,085 |
| 2025-12-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 26,959 |
| 2025-12-03 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 7,019 |
| 2025-12-02 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 162,264 |
| 2025-12-01 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 100,821 |
| 2025-11-28 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 109,748 |
| 2025-11-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 51,786 |
| 2025-11-26 | 0.970 | 0.980 | 0.970 | 0.980 | 0.980 | 122,469 |
| 2025-11-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 11,508 |
| 2025-11-24 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 27,485 |
| 2025-11-21 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 30,991 |
| 2025-11-20 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 62,466 |
| 2025-11-19 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 17,623 |
| 2025-11-18 | 0.990 | 0.990 | 0.960 | 0.980 | 0.980 | 84,065 |
| 2025-11-17 | 1.020 | 1.020 | 1.000 | 1.010 | 1.010 | 34,820 |
| 2025-11-14 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 98,498 |
| 2025-11-13 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 472,448 |
| 2025-11-12 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 844,050 |
| 2025-11-11 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 394,676 |
| 2025-11-10 | 0.970 | 1.030 | 0.970 | 1.030 | 1.030 | 396,537 |
| 2025-11-07 | 0.960 | 0.970 | 0.960 | 0.970 | 0.970 | 283,303 |
| 2025-11-06 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 166,340 |
| 2025-11-05 | 0.980 | 0.980 | 0.970 | 0.980 | 0.980 | 376,240 |
| 2025-11-04 | 0.980 | 0.980 | 0.960 | 0.980 | 0.980 | 85,860 |
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.