Corporacion Aceros Arequipa S.A. (I share) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	1.020	1.020	1.010	1.020	1.020	279,563
2025-05-08	1.010	1.010	1.010	1.010	1.010	124,735
2025-05-07	1.010	1.010	1.010	1.010	1.010	167,123
2025-05-06	1.010	1.010	1.000	1.010	1.010	82,500
2025-05-05	1.010	1.020	0.990	1.020	1.020	184,323
2025-05-02	0.980	1.000	0.980	1.000	1.000	402,558
2025-04-30	0.970	0.970	0.960	0.960	0.960	118,742
2025-04-29	0.960	0.960	0.960	0.960	0.960	11,666
2025-04-28	0.960	0.960	0.960	0.960	0.960	16,709
2025-04-25	0.980	0.980	0.950	0.980	0.980	1,091
2025-04-24	0.980	0.980	0.950	0.980	0.980	81
2025-04-23	0.980	0.980	0.940	0.980	0.980	653
2025-04-22	0.980	0.980	0.940	0.980	0.980	3,065
2025-04-21	0.980	0.980	0.940	0.980	0.980	1,557
2025-04-16	0.980	0.990	0.960	0.980	0.980	8,034
2025-04-15	0.980	0.980	0.980	0.980	0.980	14,645
2025-04-14	0.940	0.940	0.940	0.940	0.940	44,270
2025-04-11	0.970	0.970	0.970	0.970	0.970	27,239
2025-04-10	0.990	0.990	0.990	0.990	0.990	252,767
2025-04-09	0.950	0.950	0.950	0.950	0.950	110,020
2025-04-08	0.990	0.990	0.990	0.990	0.990	100,220
2025-04-07	0.950	0.990	0.950	0.950	0.950	2,273
2025-04-04	0.950	0.950	0.950	0.950	0.950	138,385
2025-04-03	0.950	0.980	0.950	0.980	0.980	59,672
2025-04-02	0.990	0.990	0.950	0.990	0.990	5,037
2025-04-01	0.990	1.000	0.960	0.990	0.990	5,030
2025-03-31	0.990	0.990	0.990	0.990	0.990	61,359
2025-03-28	1.000	1.000	1.000	1.000	1.000	8,238
2025-03-27	1.010	1.010	1.000	1.000	1.000	32,310
2025-03-26	1.020	1.020	1.020	1.020	1.020	510,157
2025-03-25	1.000	1.050	0.990	0.990	0.990	1,060,718
2025-03-24	0.990	0.990	0.990	0.990	0.990	111,665
2025-03-21	0.950	0.950	0.950	0.950	0.950	121,634
2025-03-20	0.970	0.970	0.970	0.970	0.970	96,378
2025-03-19	0.950	0.980	0.930	0.950	0.950	2,531
2025-03-18	0.960	0.970	0.950	0.950	0.950	56,841
2025-03-17	0.970	0.970	0.970	0.970	0.970	86,775
2025-03-14	0.990	0.990	0.970	0.990	0.990	5,995
2025-03-12	0.990	0.990	0.990	0.990	0.990	20,904
2025-03-11	1.000	1.000	1.000	1.000	1.000	18,851
2025-03-10	1.010	1.010	1.010	1.010	1.010	271
2025-03-07	1.010	1.010	1.010	1.010	1.010	2,379
2025-03-06	1.010	1.010	1.010	1.010	1.010	49,315
2025-03-05	1.000	1.010	1.000	1.010	1.010	26,654
2025-03-04	0.970	0.970	0.970	0.970	0.970	47,653
2025-03-03	0.980	0.980	0.980	0.980	0.980	10,000
2025-02-28	1.010	1.010	0.980	1.010	1.010	5,037
2025-02-27	1.010	1.010	1.010	1.010	1.010	154
2025-02-26	1.010	1.010	0.980	1.010	1.010	540
2025-02-25	1.010	1.010	1.010	1.010	1.010	52,764
2025-02-24	0.990	0.990	0.990	0.990	0.990	17,583
2025-02-21	0.990	0.990	0.990	0.990	0.990	27,701
2025-02-20	1.020	1.020	1.020	1.020	1.020	9,529
2025-02-19	1.020	1.020	1.020	1.020	1.020	5,972
2025-02-18	1.020	1.020	0.990	1.020	1.020	5,907
2025-02-17	1.020	1.020	1.020	1.020	1.020	57,189
2025-02-14	1.020	1.020	1.020	1.020	1.020	15,366
2025-02-13	1.020	1.020	1.000	1.020	1.020	173
2025-02-12	1.020	1.020	1.000	1.020	1.020	13
2025-02-11	1.020	1.020	1.020	1.020	1.020	19,306

← NewerPage 7 of 21 · 1,228 trading daysOlder →

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.