Aenza Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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