Skip to main content
logo
ACS, Actividades de Construcción y Servicios, S.A. (ACSAY)
OTCMKTS · Delayed Price · Currency is USD
25.90
+0.05 (0.19%)
Apr 7, 2026, 11:56 AM EST

ACSAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 202625.8625.9225.7625.92-0.27%719
Apr 6, 202625.9325.9925.3825.8525.850.90%41,942
Apr 2, 202624.9026.2824.8625.6225.62-1.69%63,224
Apr 1, 202625.7226.1825.6626.0626.062.60%129,409
Mar 31, 202624.2125.7024.1325.4025.409.11%73,267
Mar 30, 202623.7323.7323.2023.2823.28-1.15%78,633
Mar 27, 202623.4323.8423.4223.5523.55-1.92%38,272
Mar 26, 202624.1724.2123.9724.0124.01-2.87%50,290
Mar 25, 202624.9124.9124.5924.7224.721.02%50,326
Mar 24, 202623.9824.5623.9824.4724.47-1.29%82,887
Mar 23, 202624.4424.9724.3924.7924.794.56%91,190
Mar 20, 202624.6824.7223.4323.7123.71-3.07%79,555
Mar 19, 202623.8424.5823.7624.4624.46-0.85%50,466
Mar 18, 202625.1025.2624.6724.6724.67-0.84%36,891
Mar 17, 202624.8724.9124.5524.8824.881.59%114,056
Mar 16, 202624.1924.4924.1724.4924.494.08%57,988
Mar 13, 202623.9924.1123.5323.5323.53-3.29%31,471
Mar 12, 202624.4924.4923.9624.3324.33-1.18%58,982
Mar 11, 202624.5524.9124.4724.6224.62-0.32%35,619
Mar 10, 202624.8525.1324.5924.7024.700.45%70,270
Mar 9, 202623.7224.6123.5324.5924.592.97%73,968
Mar 6, 202623.3623.9123.3623.8823.88-2.45%40,822
Mar 5, 202624.7524.7524.1024.4824.48-2.59%90,057
Mar 4, 202624.9125.1524.7025.1325.132.49%56,782
Mar 3, 202624.0424.5323.8124.5224.52-4.74%83,167
Mar 2, 202625.2725.7525.2725.7425.74-0.39%36,474
Feb 27, 202625.6226.1025.6225.8425.84-0.58%102,582
Feb 26, 202625.9425.9925.4225.9925.990.81%34,542
Feb 25, 202625.5826.5525.5025.7825.78-0.15%195,073
Feb 24, 202625.2425.8225.1925.8225.822.66%27,688
Feb 23, 202625.1125.1524.8225.1525.150.60%89,630
Feb 20, 202624.9325.1824.8925.0025.001.34%50,438
Feb 19, 202624.4324.8624.3724.6724.67-1.91%119,726
Feb 18, 202624.7425.1524.7025.1525.154.01%43,219
Feb 17, 202623.9324.2023.8724.1824.183.64%34,603
Feb 13, 202623.0723.3922.9623.3323.330.13%11,338
Feb 12, 202623.6123.7623.1923.3023.30-1.73%29,406
Feb 11, 202623.6823.7423.2623.7123.711.80%12,252
Feb 10, 202623.3823.3923.2223.2923.29-2.31%8,665
Feb 9, 202623.3723.8423.3523.8423.843.88%29,361
Feb 6, 202622.6922.9522.6922.9522.953.29%30,549
Feb 5, 202622.0222.3721.9722.2222.220.32%36,466
Feb 4, 202622.5522.5821.8922.1522.15-2.72%27,663
Feb 3, 202622.6522.8122.4922.7722.771.26%8,401
Feb 2, 202623.5023.5022.4322.4922.490.47%52,350
Jan 30, 202623.1223.5522.2922.3822.38-0.84%12,261
Jan 29, 202623.9325.1522.4222.5722.57-14.38%45,398
Jan 28, 202623.1026.8923.1026.3626.367.73%17,746
Jan 27, 202623.7924.9522.6924.4724.47-5.24%29,879
Jan 26, 202623.0025.8422.7025.8225.8213.82%20,356