Aenza Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	189,871
May 7, 2026	0.35	0.35	0.35	0.35	0.35	-	423,178
May 6, 2026	0.35	0.35	0.35	0.35	0.35	-	770
May 5, 2026	0.35	0.35	0.35	0.35	0.35	-	11,241
May 4, 2026	0.35	0.35	0.35	0.35	0.35	-	33,990
Apr 30, 2026	0.35	0.35	0.35	0.35	0.35	-	1,738
Apr 29, 2026	0.35	0.35	0.35	0.35	0.35	16.67%	310,299
Apr 28, 2026	0.30	0.30	0.30	0.30	0.30	-	4,828
Apr 27, 2026	0.30	0.30	0.30	0.30	0.30	-	7,789
Apr 24, 2026	0.29	0.30	0.29	0.30	0.30	2.04%	85,839
Apr 23, 2026	0.29	0.29	0.29	0.29	0.29	-8.98%	34,462
Apr 22, 2026	0.32	0.32	0.32	0.32	0.32	-	137,839
Apr 21, 2026	0.33	0.33	0.32	0.32	0.32	-0.92%	157,216
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