Aenza Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jun 3, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jun 2, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	3,008,810
Jun 1, 2026	0.35	0.35	0.35	0.35	0.35	-	2,500
May 29, 2026	0.35	0.35	0.35	0.35	0.35	-	144,779
May 28, 2026	0.35	0.35	0.35	0.35	0.35	7.81%	37,822
May 27, 2026	0.32	0.32	0.32	0.32	0.32	-	12,227
May 26, 2026	0.33	0.33	0.32	0.32	0.32	-17.74%	62,426
May 25, 2026	0.39	0.39	0.39	0.39	0.39	-	10,217
May 22, 2026	0.39	0.39	0.39	0.39	0.39	-	131
May 21, 2026	0.39	0.39	0.39	0.39	0.39	-	15,955
May 20, 2026	0.39	0.39	0.39	0.39	0.39	14.41%	40,747
May 19, 2026	0.34	0.34	0.34	0.34	0.34	-	838
May 18, 2026	0.34	0.34	0.34	0.34	0.34	-	-
May 15, 2026	0.34	0.34	0.34	0.34	0.34	-	48
May 14, 2026	0.34	0.34	0.34	0.34	0.34	-	128
May 13, 2026	0.34	0.34	0.34	0.34	0.34	-	10,332
May 12, 2026	0.34	0.34	0.34	0.34	0.34	-	330
May 11, 2026	0.34	0.34	0.34	0.34	0.34	-	11,697
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