ACS, Actividades de Construcción y Servicios, S.A. (ACSAY)
OTCMKTS
· Delayed Price · Currency is USD
13.32
-0.38 (-2.78%)
Jul 3, 2025, 4:00 PM EDT
ACSAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 13.65 | 13.79 | 13.65 | 13.70 | 13.70 | -2.12% | 9,751 |
| Jul 2, 2025 | 13.70 | 14.00 | 13.62 | 14.00 | 14.00 | -3.31% | 13,804 |
| Jul 1, 2025 | 13.39 | 14.48 | 13.33 | 14.48 | 14.48 | 4.17% | 52,673 |
| Jun 30, 2025 | 13.87 | 13.90 | 13.71 | 13.90 | 13.90 | -0.37% | 19,792 |
| Jun 27, 2025 | 13.61 | 14.08 | 13.61 | 13.95 | 13.95 | 2.97% | 17,858 |
| Jun 26, 2025 | 13.59 | 13.64 | 13.54 | 13.55 | 13.55 | 1.46% | 7,838 |
| Jun 25, 2025 | 13.31 | 13.39 | 13.30 | 13.36 | 13.36 | 1.71% | 5,791 |
| Jun 24, 2025 | 13.16 | 13.21 | 13.13 | 13.13 | 13.13 | 1.08% | 7,156 |
| Jun 23, 2025 | 12.84 | 13.00 | 12.81 | 12.99 | 12.99 | 3.10% | 10,669 |
| Jun 20, 2025 | 12.69 | 12.79 | 12.59 | 12.60 | 12.60 | -2.33% | 7,605 |
| Jun 18, 2025 | 12.80 | 12.91 | 12.80 | 12.90 | 12.90 | 1.10% | 12,407 |
| Jun 17, 2025 | 12.82 | 12.86 | 12.73 | 12.76 | 12.76 | -1.92% | 12,655 |
| Jun 16, 2025 | 12.96 | 13.06 | 12.96 | 13.01 | 13.01 | 0.54% | 33,623 |
| Jun 13, 2025 | 12.87 | 12.98 | 12.87 | 12.94 | 12.94 | -1.93% | 7,482 |
| Jun 12, 2025 | 13.16 | 13.22 | 13.12 | 13.20 | 13.20 | 1.85% | 4,516 |
| Jun 11, 2025 | 12.93 | 13.04 | 12.90 | 12.96 | 12.96 | -0.42% | 24,233 |
| Jun 10, 2025 | 13.08 | 13.08 | 12.96 | 13.01 | 13.01 | -0.38% | 4,709 |
| Jun 9, 2025 | 13.06 | 13.08 | 12.99 | 13.06 | 13.06 | -1.06% | 16,538 |
| Jun 6, 2025 | 13.11 | 13.20 | 13.01 | 13.20 | 13.20 | -1.05% | 47,457 |
| Jun 5, 2025 | 13.37 | 13.48 | 13.32 | 13.34 | 13.34 | 1.44% | 7,115 |
| Jun 4, 2025 | 13.18 | 13.21 | 13.14 | 13.15 | 13.15 | -0.35% | 14,950 |
| Jun 3, 2025 | 13.18 | 13.20 | 13.15 | 13.20 | 13.20 | -1.23% | 38,872 |
| Jun 2, 2025 | 13.27 | 13.36 | 13.26 | 13.36 | 13.36 | 1.91% | 8,397 |
| May 30, 2025 | 13.04 | 13.12 | 13.02 | 13.11 | 13.11 | -1.43% | 42,210 |
| May 29, 2025 | 13.21 | 13.30 | 13.21 | 13.30 | 13.30 | 0.30% | 3,521 |
| May 28, 2025 | 13.24 | 13.26 | 13.21 | 13.26 | 13.26 | -1.49% | 9,404 |
| May 27, 2025 | 13.48 | 13.60 | 13.35 | 13.46 | 13.46 | -0.52% | 6,686 |
| May 23, 2025 | 13.53 | 13.56 | 13.48 | 13.53 | 13.53 | -0.51% | 6,448 |
| May 22, 2025 | 13.47 | 13.60 | 13.45 | 13.60 | 13.60 | 1.04% | 14,168 |
| May 21, 2025 | 13.60 | 13.60 | 13.46 | 13.46 | 13.46 | -2.04% | 3,553 |
| May 20, 2025 | 13.66 | 13.75 | 13.57 | 13.74 | 13.74 | 2.38% | 12,131 |
| May 19, 2025 | 13.29 | 13.42 | 13.24 | 13.42 | 13.42 | 2.05% | 8,592 |
| May 16, 2025 | 12.98 | 13.15 | 12.98 | 13.15 | 13.15 | 1.00% | 6,189 |
| May 15, 2025 | 12.94 | 13.02 | 12.84 | 13.02 | 13.02 | 0.70% | 12,911 |
| May 14, 2025 | 12.90 | 12.94 | 12.83 | 12.93 | 12.93 | 1.17% | 5,256 |
| May 13, 2025 | 12.69 | 12.78 | 12.62 | 12.78 | 12.78 | 2.90% | 8,683 |
| May 12, 2025 | 12.22 | 12.45 | 12.22 | 12.42 | 12.42 | -1.82% | 26,347 |
| May 9, 2025 | 12.71 | 12.77 | 12.53 | 12.65 | 12.65 | 0.48% | 31,381 |
| May 8, 2025 | 12.61 | 12.65 | 12.41 | 12.59 | 12.59 | 0.40% | 11,643 |
| May 7, 2025 | 12.61 | 12.80 | 12.45 | 12.54 | 12.54 | -1.03% | 3,650 |
| May 6, 2025 | 12.74 | 12.74 | 12.67 | 12.67 | 12.67 | -1.94% | 10,856 |
| May 5, 2025 | 12.91 | 12.94 | 12.80 | 12.92 | 12.92 | 0.91% | 38,338 |
| May 2, 2025 | 12.80 | 13.04 | 12.60 | 12.81 | 12.81 | 0.17% | 12,369 |
| May 1, 2025 | 12.50 | 12.80 | 12.50 | 12.78 | 12.78 | 1.29% | 37,289 |
| Apr 30, 2025 | 12.33 | 12.63 | 12.33 | 12.62 | 12.62 | 1.28% | 206,055 |
| Apr 29, 2025 | 12.46 | 12.46 | 12.18 | 12.46 | 12.46 | -0.80% | 3,243 |
| Apr 28, 2025 | 12.29 | 12.56 | 12.19 | 12.56 | 12.56 | 2.70% | 6,400 |
| Apr 25, 2025 | 12.12 | 12.24 | 12.12 | 12.23 | 12.23 | 1.24% | 7,056 |
| Apr 24, 2025 | 11.90 | 12.18 | 11.90 | 12.08 | 12.08 | 1.09% | 2,789 |
| Apr 23, 2025 | 11.92 | 11.96 | 11.82 | 11.95 | 11.95 | 2.40% | 3,849 |