ACS, Actividades de Construcción y Servicios, S.A. (ACSAY)
OTCMKTS
· Delayed Price · Currency is USD
12.91
+0.11 (0.82%)
May 5, 2025, 11:14 AM EDT
ACSAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 12.00 | 12.00 | 11.67 | 11.67 | 11.67 | 0.88% | 6,053 |
| Apr 21, 2025 | 11.71 | 11.71 | 11.57 | 11.57 | 11.57 | -1.21% | 1,574 |
| Apr 17, 2025 | 11.64 | 11.71 | 11.56 | 11.71 | 11.71 | 2.00% | 17,683 |
| Apr 16, 2025 | 11.56 | 11.63 | 11.48 | 11.48 | 11.48 | 1.68% | 2,884 |
| Apr 15, 2025 | 11.47 | 11.57 | 11.29 | 11.29 | 11.29 | -1.31% | 4,878 |
| Apr 14, 2025 | 11.21 | 11.50 | 11.20 | 11.44 | 11.44 | 2.69% | 13,609 |
| Apr 11, 2025 | 10.98 | 11.14 | 10.87 | 11.14 | 11.14 | - | 14,918 |
| Apr 10, 2025 | 10.89 | 11.14 | 10.89 | 11.14 | 11.14 | 5.29% | 12,811 |
| Apr 9, 2025 | 10.50 | 11.38 | 10.40 | 10.58 | 10.58 | 1.05% | 19,106 |
| Apr 8, 2025 | 10.60 | 10.66 | 10.16 | 10.47 | 10.47 | 3.77% | 23,091 |
| Apr 7, 2025 | 10.03 | 10.60 | 10.03 | 10.09 | 10.09 | -5.17% | 13,837 |
| Apr 4, 2025 | 10.85 | 10.87 | 10.61 | 10.64 | 10.64 | -7.48% | 11,502 |
| Apr 3, 2025 | 11.60 | 11.60 | 11.42 | 11.50 | 11.50 | 0.52% | 3,362 |
| Apr 2, 2025 | 11.39 | 11.56 | 11.39 | 11.44 | 11.44 | 0.13% | 2,132 |
| Apr 1, 2025 | 11.36 | 11.68 | 11.36 | 11.43 | 11.43 | 0.02% | 10,994 |
| Mar 31, 2025 | 11.31 | 11.43 | 11.28 | 11.42 | 11.42 | -3.11% | 3,444 |
| Mar 28, 2025 | 11.79 | 11.82 | 11.72 | 11.79 | 11.79 | -1.34% | 14,240 |
| Mar 27, 2025 | 11.86 | 11.95 | 11.79 | 11.95 | 11.95 | 0.25% | 7,922 |
| Mar 26, 2025 | 11.91 | 11.96 | 11.84 | 11.92 | 11.92 | 0.42% | 6,920 |
| Mar 25, 2025 | 11.76 | 11.87 | 11.69 | 11.87 | 11.87 | 1.63% | 11,296 |
| Mar 24, 2025 | 11.65 | 11.69 | 11.60 | 11.68 | 11.68 | -0.26% | 13,185 |
| Mar 21, 2025 | 11.53 | 11.71 | 11.53 | 11.71 | 11.71 | 0.17% | 5,524 |
| Mar 20, 2025 | 11.64 | 11.69 | 11.61 | 11.69 | 11.69 | -2.09% | 8,246 |
| Mar 19, 2025 | 11.81 | 11.94 | 11.79 | 11.94 | 11.94 | 0.55% | 3,401 |
| Mar 18, 2025 | 11.77 | 11.94 | 11.77 | 11.88 | 11.88 | 1.15% | 3,650 |
| Mar 17, 2025 | 11.64 | 11.74 | 11.63 | 11.74 | 11.74 | -1.01% | 7,712 |
| Mar 14, 2025 | 11.81 | 11.86 | 11.75 | 11.86 | 11.86 | 2.86% | 2,946 |
| Mar 13, 2025 | 11.60 | 11.60 | 11.52 | 11.53 | 11.53 | -1.57% | 5,858 |
| Mar 12, 2025 | 11.59 | 11.72 | 11.59 | 11.71 | 11.71 | 1.11% | 7,637 |
| Mar 11, 2025 | 11.68 | 11.69 | 11.44 | 11.59 | 11.59 | -1.49% | 4,865 |
| Mar 10, 2025 | 11.47 | 11.76 | 11.43 | 11.76 | 11.76 | -1.34% | 3,236 |
| Mar 7, 2025 | 11.69 | 11.92 | 11.69 | 11.92 | 11.92 | -0.58% | 3,281 |
| Mar 6, 2025 | 11.87 | 12.06 | 11.87 | 11.99 | 11.99 | 0.87% | 3,709 |
| Mar 5, 2025 | 11.50 | 11.91 | 11.50 | 11.89 | 11.89 | 7.57% | 4,521 |
| Mar 4, 2025 | 10.70 | 11.05 | 10.70 | 11.05 | 11.05 | 1.31% | 5,322 |
| Mar 3, 2025 | 10.96 | 11.02 | 10.85 | 10.91 | 10.91 | 2.99% | 11,401 |
| Feb 28, 2025 | 10.81 | 10.84 | 10.59 | 10.59 | 10.59 | -1.40% | 6,891 |
| Feb 27, 2025 | 10.70 | 10.75 | 10.62 | 10.74 | 10.74 | -0.56% | 2,751 |
| Feb 26, 2025 | 10.77 | 10.80 | 10.71 | 10.80 | 10.80 | 1.22% | 1,944 |
| Feb 25, 2025 | 10.71 | 10.75 | 10.57 | 10.67 | 10.67 | 1.91% | 3,760 |
| Feb 24, 2025 | 10.59 | 10.61 | 10.47 | 10.47 | 10.47 | -2.15% | 3,077 |