Aenza Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	0.27	0.27	0.27	0.27	0.27	-6.21%	38,340
Nov 20, 2025	0.29	0.29	0.29	0.29	0.29	-	838
Nov 19, 2025	0.29	0.29	0.29	0.29	0.29	-	2,057
Nov 18, 2025	0.29	0.29	0.29	0.29	0.29	-	13,913
Nov 17, 2025	0.29	0.29	0.29	0.29	0.29	-	3,449
Nov 14, 2025	0.29	0.29	0.29	0.29	0.29	-6.45%	86,044
Nov 13, 2025	0.31	0.31	0.31	0.31	0.31	-	2,489
Nov 12, 2025	0.31	0.31	0.31	0.31	0.31	-	6,610
Nov 11, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Nov 10, 2025	0.31	0.31	0.31	0.31	0.31	-	13,640
Nov 7, 2025	0.31	0.31	0.31	0.31	0.31	-	10,101
Nov 6, 2025	0.31	0.31	0.31	0.31	0.31	0.98%	171,767
Nov 5, 2025	0.31	0.31	0.31	0.31	0.31	-	23,183
Nov 4, 2025	0.31	0.31	0.31	0.31	0.31	0.66%	84,876
Nov 3, 2025	0.31	0.31	0.31	0.31	0.31	-4.69%	365,512
Oct 31, 2025	0.32	0.32	0.32	0.32	0.32	-	27,681
Oct 30, 2025	0.32	0.32	0.32	0.32	0.32	-	2,500
Oct 29, 2025	0.32	0.32	0.32	0.32	0.32	-	2,915
Oct 28, 2025	0.32	0.32	0.32	0.32	0.32	-3.03%	71,237
Oct 27, 2025	0.33	0.33	0.33	0.33	0.33	-	2,539
Oct 24, 2025	0.33	0.33	0.33	0.33	0.33	-	18,300
Oct 23, 2025	0.33	0.33	0.33	0.33	0.33	-	173,716
Oct 22, 2025	0.33	0.33	0.33	0.33	0.33	-4.07%	31,110
Oct 21, 2025	0.34	0.34	0.34	0.34	0.34	-	80,872
Oct 20, 2025	0.34	0.34	0.34	0.34	0.34	4.24%	69,193
Oct 17, 2025	0.33	0.33	0.33	0.33	0.33	-	80,463,640
Oct 16, 2025	0.33	0.33	0.33	0.33	0.33	6.45%	257,706
Oct 15, 2025	0.32	0.32	0.31	0.31	0.31	-4.62%	197,729
Oct 14, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	42,780
Oct 13, 2025	0.33	0.33	0.33	0.33	0.33	-	152,679
Oct 10, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	131,604
Oct 9, 2025	0.31	0.34	0.31	0.32	0.32	4.92%	1,741,998
Oct 7, 2025	0.30	0.31	0.30	0.31	0.31	45.24%	2,092,012
Oct 6, 2025	0.21	0.21	0.21	0.21	0.21	-	88,369
Oct 3, 2025	0.21	0.21	0.21	0.21	0.21	2.44%	611,780
Oct 2, 2025	0.21	0.21	0.21	0.21	0.21	-5.09%	342,177
Oct 1, 2025	0.22	0.22	0.22	0.22	0.22	-1.82%	260,963
Sep 30, 2025	0.22	0.22	0.22	0.22	0.22	-	20,056
Sep 29, 2025	0.22	0.22	0.22	0.22	0.22	-	3,400
Sep 26, 2025	0.22	0.22	0.22	0.22	0.22	-2.22%	225,645
Sep 25, 2025	0.23	0.23	0.22	0.23	0.23	2.27%	285,140
Sep 24, 2025	0.22	0.22	0.22	0.22	0.22	-4.35%	309,768
Sep 23, 2025	0.24	0.24	0.23	0.23	0.23	-	152,251
Sep 22, 2025	0.23	0.23	0.23	0.23	0.23	-	-
Sep 19, 2025	0.23	0.23	0.23	0.23	0.23	-	-
Sep 18, 2025	0.23	0.23	0.23	0.23	0.23	-	-
Sep 17, 2025	0.24	0.24	0.23	0.23	0.23	-4.17%	226,506
Sep 16, 2025	0.24	0.24	0.24	0.24	0.24	-	12,787
Sep 15, 2025	0.24	0.24	0.24	0.24	0.24	-	2,333
Sep 12, 2025	0.24	0.24	0.24	0.24	0.24	-	60,000