Aenza Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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