Aenza Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	37,515
Aug 19, 2026	0.41	0.41	0.40	0.41	0.41	2.24%	118,999
Aug 18, 2026	0.41	0.41	0.40	0.40	0.40	-2.43%	120,896
Aug 17, 2026	0.41	0.41	0.41	0.41	0.41	0.24%	242,762
Aug 14, 2026	0.41	0.41	0.41	0.41	0.41	1.99%	119,693
Aug 13, 2026	0.40	0.41	0.40	0.40	0.40	-0.25%	127,080
Aug 12, 2026	0.41	0.41	0.40	0.40	0.40	0.25%	463,645
Aug 11, 2026	0.41	0.41	0.40	0.40	0.40	-1.47%	658,494
Aug 10, 2026	0.41	0.41	0.41	0.41	0.41	0.49%	471,519
Aug 7, 2026	0.41	0.42	0.41	0.41	0.41	-4.92%	923,712
Aug 5, 2026	0.42	0.43	0.41	0.43	0.43	-0.70%	630,448
Aug 4, 2026	0.44	0.44	0.43	0.43	0.43	-2.05%	296,782
Aug 3, 2026	0.44	0.44	0.43	0.44	0.44	0.92%	265,261
Jul 31, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	34,761
Jul 30, 2026	0.44	0.45	0.44	0.44	0.44	-2.22%	68,580
Jul 27, 2026	0.45	0.45	0.45	0.45	0.45	-	68,587
Jul 24, 2026	0.45	0.45	0.45	0.45	0.45	-	45,891
Jul 22, 2026	0.45	0.45	0.45	0.45	0.45	-	26,139
Jul 21, 2026	0.46	0.46	0.45	0.45	0.45	-1.53%	334,810
Jul 20, 2026	0.46	0.46	0.46	0.46	0.46	-0.65%	79,000
Jul 17, 2026	0.46	0.46	0.46	0.46	0.46	-	173,881
Jul 16, 2026	0.46	0.49	0.46	0.46	0.46	0.44%	682,716
Jul 15, 2026	0.46	0.46	0.45	0.46	0.46	1.33%	164,997
Jul 14, 2026	0.45	0.46	0.45	0.45	0.45	-	243,851
Jul 13, 2026	0.45	0.46	0.45	0.45	0.45	1.35%	195,640
Jul 10, 2026	0.44	0.45	0.44	0.45	0.45	0.45%	714,458
Jul 9, 2026	0.43	0.45	0.43	0.44	0.44	3.26%	2,219,600
Jul 8, 2026	0.43	0.43	0.43	0.43	0.43	-0.46%	32,045
Jul 7, 2026	0.43	0.44	0.43	0.43	0.43	0.47%	522,643
Jul 6, 2026	0.43	0.43	0.43	0.43	0.43	2.38%	200,256
Jul 3, 2026	0.42	0.42	0.42	0.42	0.42	-	93,477
Jul 2, 2026	0.42	0.42	0.42	0.42	0.42	-	124,235
Jul 1, 2026	0.42	0.42	0.42	0.42	0.42	-	165,147
Jun 30, 2026	0.42	0.42	0.42	0.42	0.42	-	63,472
Jun 26, 2026	0.41	0.42	0.41	0.42	0.42	1.20%	53,117
Jun 25, 2026	0.42	0.42	0.42	0.42	0.42	-	1,123
Jun 24, 2026	0.42	0.42	0.42	0.42	0.42	-0.95%	22,540
Jun 23, 2026	0.42	0.43	0.42	0.42	0.42	-0.24%	333,558
Jun 22, 2026	0.42	0.42	0.42	0.42	0.42	-	39,578
Jun 19, 2026	0.42	0.42	0.42	0.42	0.42	2.69%	24,915
Jun 18, 2026	0.40	0.41	0.40	0.41	0.41	-0.49%	153,986
Jun 17, 2026	0.41	0.41	0.40	0.41	0.41	2.75%	950,786
Jun 16, 2026	0.40	0.41	0.40	0.40	0.40	-	618,426
Jun 15, 2026	0.40	0.40	0.40	0.40	0.40	-	134,299
Jun 12, 2026	0.39	0.40	0.38	0.40	0.40	11.11%	1,961,834
Jun 11, 2026	0.35	0.36	0.35	0.36	0.36	4.05%	2,451,127
Jun 10, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	652,689
Jun 9, 2026	0.35	0.36	0.34	0.34	0.34	2.71%	192,497
Jun 8, 2026	0.30	0.33	0.30	0.33	0.33	-5.14%	81,492
Jun 5, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	33,677