Alicorp S.A.A. (BVL:ALICORC1)
Peru · Delayed Price · Currency is PEN 9.55
0.00 (0.00%)
At close: Aug 1, 2025, 2:52 PM PET
Alicorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 9.57 | 9.57 | 9.55 | 9.55 | - | - | 16,457 |
| Jul 30, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | -1.04% | 21,295 |
| Jul 25, 2025 | 9.70 | 9.70 | 9.65 | 9.65 | - | -0.92% | 28,073 |
| Jul 24, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | - | - | 2,815 |
| Jul 22, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | - | - | 2,223 |
| Jul 21, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | - | -0.81% | 3,757 |
| Jul 18, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | - | - | 1,025 |
| Jul 17, 2025 | 9.83 | 9.83 | 9.82 | 9.82 | - | -0.10% | 4,370 |
| Jul 16, 2025 | 9.65 | 9.83 | 9.65 | 9.83 | - | 1.87% | 5,472 |
| Jul 15, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | - | 3,230 |
| Jul 14, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | - | 8,667 |
| Jul 11, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | -1.93% | 3,245 |
| Jul 10, 2025 | 9.70 | 9.84 | 9.68 | 9.84 | - | 1.23% | 11,157 |
| Jul 9, 2025 | 9.70 | 9.72 | 9.70 | 9.72 | - | 0.21% | 6,573 |
| Jul 8, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | 520,146 |
| Jul 7, 2025 | 9.60 | 9.70 | 9.60 | 9.70 | - | 0.10% | 181,608 |
| Jul 4, 2025 | 9.65 | 9.69 | 9.65 | 9.69 | - | -0.10% | 4,527 |
| Jul 3, 2025 | 9.56 | 9.70 | 9.56 | 9.70 | - | 1.57% | 5,428 |
| Jul 2, 2025 | 9.62 | 9.62 | 9.55 | 9.55 | - | -0.52% | 7,723 |
| Jul 1, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | 0.52% | 3,039 |
| Jun 30, 2025 | 9.57 | 9.57 | 9.55 | 9.55 | - | - | 15,913 |
| Jun 27, 2025 | 9.58 | 9.58 | 9.55 | 9.55 | - | -1.55% | 32,852 |
| Jun 26, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | -0.10% | 75,212 |
| Jun 25, 2025 | 9.55 | 9.71 | 9.55 | 9.71 | - | 1.89% | 47,172 |
| Jun 24, 2025 | 9.50 | 9.53 | 9.50 | 9.53 | - | -1.65% | 15,383 |
| Jun 23, 2025 | 9.80 | 9.80 | 9.50 | 9.69 | - | -0.10% | 17,348 |
| Jun 20, 2025 | 9.57 | 9.70 | 9.57 | 9.70 | - | 1.46% | 56,589 |
| Jun 19, 2025 | 9.70 | 9.70 | 9.56 | 9.56 | - | -1.44% | 12,184 |
| Jun 18, 2025 | 9.35 | 9.90 | 9.35 | 9.70 | - | 3.74% | 28,825 |
| Jun 17, 2025 | 9.10 | 9.40 | 9.10 | 9.35 | - | 3.89% | 140,443 |
| Jun 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | 8,457 |
| Jun 13, 2025 | 9.00 | 9.00 | 8.99 | 9.00 | - | 0.22% | 5,714 |
| Jun 12, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | - | 0.79% | 3,264 |
| Jun 11, 2025 | 8.86 | 8.91 | 8.83 | 8.91 | - | -0.45% | 49,321 |
| Jun 10, 2025 | 8.70 | 8.95 | 8.70 | 8.95 | - | 3.35% | 14,831 |
| Jun 9, 2025 | 8.70 | 8.70 | 8.66 | 8.66 | - | -0.46% | 105,196 |
| Jun 6, 2025 | 8.66 | 8.70 | 8.66 | 8.70 | - | 0.58% | 9,855 |
| Jun 5, 2025 | 8.70 | 8.70 | 8.65 | 8.65 | - | - | 3,048 |
| Jun 4, 2025 | 8.63 | 8.65 | 8.62 | 8.65 | - | 0.35% | 6,070 |
| Jun 3, 2025 | 8.63 | 8.63 | 8.61 | 8.62 | - | -0.35% | 29,500 |
| Jun 2, 2025 | 8.61 | 8.65 | 8.55 | 8.65 | - | 0.35% | 158,738 |
| May 30, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | - | 0.23% | 22,443 |
| May 29, 2025 | 8.60 | 8.65 | 8.60 | 8.60 | - | - | 4,986 |
| May 28, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | - | - | 7,690 |
| May 27, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | - | 0.58% | 161,633 |
| May 26, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | - | - | 42,422 |
| May 23, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | - | - | 20,367 |
| May 22, 2025 | 8.53 | 8.55 | 8.53 | 8.55 | - | 0.47% | 20,672 |
| May 21, 2025 | 8.51 | 8.52 | 8.51 | 8.51 | - | - | 398,739 |
| May 20, 2025 | 8.55 | 8.55 | 8.51 | 8.51 | - | - | 15,968 |