Aenza Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	0.33	0.33	0.33	0.33	0.33	-8.17%	36,005
Apr 17, 2026	0.36	0.36	0.36	0.36	0.36	-	12,301
Apr 16, 2026	0.36	0.36	0.36	0.36	0.36	-	4,500
Apr 15, 2026	0.36	0.36	0.36	0.36	0.36	-	39,993
Apr 14, 2026	0.36	0.36	0.36	0.36	0.36	-	17,717
Apr 13, 2026	0.36	0.36	0.36	0.36	0.36	-	23,247
Apr 10, 2026	0.36	0.36	0.36	0.36	0.36	-	6,621
Apr 9, 2026	0.36	0.36	0.36	0.36	0.36	-	5,871
Apr 8, 2026	0.36	0.36	0.36	0.36	0.36	-1.93%	97,997
Apr 7, 2026	0.37	0.37	0.36	0.36	0.36	-4.49%	113,960
Apr 6, 2026	0.38	0.38	0.38	0.38	0.38	-	14,761
Apr 1, 2026	0.38	0.38	0.38	0.38	0.38	-	2,072
Mar 31, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 30, 2026	0.38	0.38	0.38	0.38	0.38	-	1,569
Mar 27, 2026	0.38	0.38	0.38	0.38	0.38	5.28%	18,310
Mar 26, 2026	0.36	0.36	0.36	0.36	0.36	-0.28%	63,935
Mar 25, 2026	0.36	0.36	0.36	0.36	0.36	-2.43%	24,217
Mar 24, 2026	0.37	0.37	0.37	0.37	0.37	-	16,873
Mar 23, 2026	0.37	0.37	0.37	0.37	0.37	-	99,804
Mar 20, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	112,830
Mar 19, 2026	0.38	0.38	0.38	0.38	0.38	-3.60%	309,313
Mar 18, 2026	0.38	0.39	0.38	0.39	0.39	-	129,572
Mar 17, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	56,409
Mar 16, 2026	0.39	0.39	0.38	0.38	0.38	-	73,040
Mar 13, 2026	0.38	0.38	0.38	0.38	0.38	-1.54%	168,814
Mar 12, 2026	0.38	0.39	0.38	0.39	0.39	-	57,205
Mar 11, 2026	0.39	0.39	0.39	0.39	0.39	0.26%	124,242
Mar 10, 2026	0.39	0.39	0.39	0.39	0.39	2.37%	158,523
Mar 9, 2026	0.38	0.38	0.38	0.38	0.38	1.06%	72,034
Mar 6, 2026	0.38	0.38	0.38	0.38	0.38	-	10,729
Mar 5, 2026	0.38	0.38	0.38	0.38	0.38	-1.05%	66,673
Mar 4, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	32,257
Mar 3, 2026	0.40	0.40	0.35	0.39	0.39	-2.50%	172,313
Mar 2, 2026	0.41	0.42	0.40	0.40	0.40	-	206,140
Feb 27, 2026	0.40	0.40	0.40	0.40	0.40	-	77,882
Feb 26, 2026	0.39	0.40	0.39	0.40	0.40	-	133,530
Feb 25, 2026	0.40	0.40	0.40	0.40	0.40	6.67%	77,066
Feb 24, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	159,129
Feb 23, 2026	0.37	0.37	0.37	0.37	0.37	-	90,816
Feb 20, 2026	0.37	0.38	0.37	0.37	0.37	5.41%	247,201
Feb 19, 2026	0.35	0.35	0.35	0.35	0.35	-	121,386
Feb 18, 2026	0.35	0.35	0.35	0.35	0.35	-	58,463
Feb 17, 2026	0.35	0.35	0.35	0.35	0.35	-2.77%	288,034
Feb 16, 2026	0.36	0.36	0.36	0.36	0.36	-	2,606
Feb 13, 2026	0.36	0.36	0.36	0.36	0.36	-	75
Feb 12, 2026	0.36	0.36	0.36	0.36	0.36	-	14,014
Feb 11, 2026	0.37	0.37	0.36	0.36	0.36	-2.43%	102,130
Feb 10, 2026	0.37	0.37	0.37	0.37	0.37	-	3,533
Feb 9, 2026	0.37	0.37	0.37	0.37	0.37	3.64%	80,931
Feb 6, 2026	0.36	0.36	0.36	0.36	0.36	-0.28%	80,956