Aenza Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.37	0.37	0.37	0.37	0.37	0.27%	61,596
Jan 28, 2026	0.37	0.38	0.37	0.37	0.37	0.55%	164,740
Jan 27, 2026	0.36	0.36	0.36	0.36	0.36	-0.55%	103,351
Jan 26, 2026	0.37	0.37	0.37	0.37	0.37	-	77,330
Jan 23, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	560,760
Jan 22, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	418,608
Jan 21, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	127,835
Jan 20, 2026	0.35	0.36	0.35	0.36	0.36	-1.11%	119,810
Jan 19, 2026	0.36	0.36	0.36	0.36	0.36	-	52,402
Jan 16, 2026	0.36	0.36	0.36	0.36	0.36	-	30,619
Jan 15, 2026	0.36	0.36	0.36	0.36	0.36	-	165,834
Jan 14, 2026	0.36	0.37	0.36	0.36	0.36	-0.28%	249,202
Jan 13, 2026	0.36	0.36	0.36	0.36	0.36	0.56%	254,535
Jan 12, 2026	0.36	0.36	0.36	0.36	0.36	-	165,551
Jan 9, 2026	0.36	0.36	0.36	0.36	0.36	-	8,849
Jan 8, 2026	0.36	0.36	0.36	0.36	0.36	-	109,421
Jan 7, 2026	0.36	0.36	0.36	0.36	0.36	-	73,707
Jan 6, 2026	0.36	0.36	0.36	0.36	0.36	-	99,960
Jan 5, 2026	0.36	0.36	0.36	0.36	0.36	6.87%	94,998
Jan 2, 2026	0.34	0.34	0.34	0.34	0.34	-	175,885
Dec 31, 2025	0.34	0.34	0.34	0.34	0.34	-	2,055
Dec 30, 2025	0.34	0.34	0.34	0.34	0.34	-0.59%	181,268
Dec 29, 2025	0.34	0.34	0.34	0.34	0.34	-	34,613
Dec 26, 2025	0.32	0.34	0.32	0.34	0.34	12.33%	489,869
Dec 24, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Dec 23, 2025	0.30	0.30	0.30	0.30	0.30	4.90%	288,130
Dec 22, 2025	0.29	0.29	0.29	0.29	0.29	-	33,101
Dec 19, 2025	0.29	0.29	0.29	0.29	0.29	-	100
Dec 18, 2025	0.29	0.29	0.29	0.29	0.29	-1.38%	87,829
Dec 17, 2025	0.29	0.29	0.29	0.29	0.29	-7.94%	72,344
Dec 16, 2025	0.32	0.32	0.32	0.32	0.32	-	2,400
Dec 15, 2025	0.32	0.32	0.32	0.32	0.32	-	22,000
Dec 12, 2025	0.32	0.32	0.32	0.32	0.32	-	1,997
Dec 11, 2025	0.32	0.32	0.32	0.32	0.32	-	117
Dec 10, 2025	0.32	0.32	0.32	0.32	0.32	-	1,360
Dec 5, 2025	0.29	0.32	0.29	0.32	0.32	12.50%	189,831
Dec 4, 2025	0.28	0.28	0.28	0.28	0.28	-	4,187
Dec 3, 2025	0.28	0.28	0.28	0.28	0.28	-	21,390
Dec 2, 2025	0.28	0.28	0.28	0.28	0.28	1.08%	129,986
Dec 1, 2025	0.28	0.28	0.28	0.28	0.28	1.84%	65,091
Nov 28, 2025	0.27	0.27	0.27	0.27	0.27	-	36,678
Nov 27, 2025	0.27	0.27	0.27	0.27	0.27	-	17,277
Nov 26, 2025	0.27	0.27	0.27	0.27	0.27	-	33,764
Nov 25, 2025	0.27	0.27	0.27	0.27	0.27	-	8,203
Nov 24, 2025	0.27	0.27	0.27	0.27	0.27	-	22,729
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