Aenza Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	159,760
Nov 6, 2026	0.38	0.38	0.36	0.36	0.36	-7.69%	91,726
Nov 5, 2026	0.39	0.39	0.39	0.39	0.39	8.33%	46,303
Nov 4, 2026	0.36	0.36	0.36	0.36	0.36	-	15,284
Nov 3, 2026	0.36	0.36	0.36	0.36	0.36	-	124,411
Nov 2, 2026	0.36	0.36	0.36	0.36	0.36	-1.10%	50,595
Oct 30, 2026	0.36	0.36	0.36	0.36	0.36	-4.21%	20,222
Oct 29, 2026	0.38	0.38	0.37	0.38	0.38	0.53%	104,255
Oct 28, 2026	0.38	0.38	0.38	0.38	0.38	-	243
Oct 27, 2026	0.38	0.39	0.37	0.38	0.38	-4.55%	229,086
Oct 26, 2026	0.40	0.40	0.40	0.40	0.40	-	11,938
Oct 23, 2026	0.40	0.40	0.40	0.40	0.40	-	13,059
Oct 22, 2026	0.40	0.40	0.40	0.40	0.40	-1.00%	111,142
Oct 21, 2026	0.40	0.40	0.40	0.40	0.40	-	62,350
Oct 20, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	52,625
Oct 19, 2026	0.41	0.41	0.41	0.41	0.41	-	5,233
Oct 16, 2026	0.41	0.41	0.41	0.41	0.41	2.27%	18,599
Oct 15, 2026	0.40	0.40	0.40	0.40	0.40	-	12,266
Oct 14, 2026	0.40	0.40	0.40	0.40	0.40	-	37,473
Oct 13, 2026	0.40	0.40	0.40	0.40	0.40	-1.00%	135,991
Oct 12, 2026	0.40	0.40	0.40	0.40	0.40	0.76%	37,055
Oct 9, 2026	0.40	0.40	0.40	0.40	0.40	-	14,413
Oct 7, 2026	0.40	0.40	0.40	0.40	0.40	-	43,225
Oct 6, 2026	0.40	0.40	0.40	0.40	0.40	-	7,377
Oct 5, 2026	0.40	0.40	0.40	0.40	0.40	-0.75%	133,361
Oct 2, 2026	0.40	0.40	0.40	0.40	0.40	1.01%	67,542
Oct 1, 2026	0.40	0.40	0.40	0.40	0.40	-	3,400
Sep 30, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Sep 29, 2026	0.40	0.40	0.40	0.40	0.40	-	8,940
Sep 28, 2026	0.40	0.40	0.40	0.40	0.40	-5.04%	22,897
Sep 25, 2026	0.42	0.42	0.42	0.42	0.42	4.25%	30,789
Sep 24, 2026	0.40	0.40	0.40	0.40	0.40	-0.50%	59,630
Sep 23, 2026	0.40	0.40	0.40	0.40	0.40	-	4,415
Sep 22, 2026	0.40	0.40	0.40	0.40	0.40	-	20,656
Sep 21, 2026	0.40	0.40	0.40	0.40	0.40	-	18,273
Sep 18, 2026	0.41	0.41	0.40	0.40	0.40	-1.95%	184,004
Sep 17, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	39,383
Sep 16, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	57,198
Sep 15, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	26,601
Sep 14, 2026	0.41	0.41	0.41	0.41	0.41	0.25%	120,304
Sep 11, 2026	0.41	0.41	0.40	0.40	0.40	-0.74%	408,771
Sep 10, 2026	0.41	0.41	0.40	0.41	0.41	2.26%	149,783
Sep 9, 2026	0.40	0.41	0.40	0.40	0.40	-1.97%	435,595
Sep 8, 2026	0.41	0.41	0.41	0.41	0.41	-0.98%	393,094
Sep 7, 2026	0.41	0.41	0.41	0.41	0.41	-0.97%	311,132
Sep 4, 2026	0.43	0.43	0.41	0.41	0.41	-1.43%	189,024
Sep 3, 2026	0.42	0.42	0.42	0.42	0.42	2.19%	171,794
Sep 2, 2026	0.41	0.41	0.41	0.41	0.41	-0.96%	125,684
Sep 1, 2026	0.42	0.42	0.42	0.42	0.42	-	38,568
Aug 31, 2026	0.42	0.42	0.42	0.42	0.42	1.22%	59,496