ACS, Actividades de Construcción y Servicios, S.A. (ACSAY)
OTCMKTS · Delayed Price · Currency is USD
16.57
+0.17 (1.01%)
Oct 10, 2025, 3:53 PM EDT
ACSAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 16.68 | 16.68 | 16.51 | 16.57 | 16.57 | 1.01% | 7,375 |
| Oct 9, 2025 | 16.59 | 16.59 | 16.38 | 16.41 | 16.41 | -0.39% | 15,809 |
| Oct 8, 2025 | 16.41 | 16.51 | 16.41 | 16.47 | 16.47 | 0.37% | 11,382 |
| Oct 7, 2025 | 16.43 | 16.45 | 16.33 | 16.41 | 16.41 | -0.73% | 4,819 |
| Oct 6, 2025 | 16.45 | 16.53 | 16.43 | 16.53 | 16.53 | 0.92% | 4,790 |
| Oct 3, 2025 | 16.39 | 16.39 | 16.25 | 16.38 | 16.38 | -0.06% | 15,104 |
| Oct 2, 2025 | 16.20 | 16.42 | 16.16 | 16.39 | 16.39 | 2.93% | 11,131 |
| Oct 1, 2025 | 15.96 | 15.96 | 15.87 | 15.92 | 15.92 | -0.48% | 7,060 |
| Sep 30, 2025 | 15.88 | 16.00 | 15.88 | 16.00 | 16.00 | 2.43% | 34,283 |
| Sep 29, 2025 | 15.59 | 15.62 | 15.57 | 15.62 | 15.62 | 0.35% | 6,061 |
| Sep 26, 2025 | 15.56 | 15.60 | 15.51 | 15.57 | 15.57 | 1.73% | 12,232 |
| Sep 25, 2025 | 15.24 | 15.30 | 15.22 | 15.30 | 15.30 | -2.17% | 35,695 |
| Sep 24, 2025 | 15.69 | 15.70 | 15.62 | 15.64 | 15.64 | -1.91% | 15,812 |
| Sep 23, 2025 | 16.07 | 16.07 | 15.93 | 15.95 | 15.95 | -0.65% | 11,358 |
| Sep 22, 2025 | 16.03 | 16.08 | 15.97 | 16.05 | 16.05 | -0.28% | 7,665 |
| Sep 19, 2025 | 16.06 | 16.13 | 16.06 | 16.10 | 16.10 | -0.86% | 24,173 |
| Sep 18, 2025 | 16.22 | 16.28 | 16.15 | 16.24 | 16.24 | 1.22% | 10,525 |
| Sep 17, 2025 | 16.20 | 16.22 | 16.00 | 16.04 | 16.04 | -1.47% | 18,719 |
| Sep 16, 2025 | 16.21 | 16.28 | 16.17 | 16.28 | 16.28 | -0.49% | 19,279 |
| Sep 15, 2025 | 16.23 | 16.36 | 16.23 | 16.36 | 16.36 | 1.49% | 9,563 |
| Sep 12, 2025 | 16.03 | 16.13 | 16.03 | 16.12 | 16.12 | 0.03% | 14,679 |
| Sep 11, 2025 | 16.11 | 16.19 | 16.01 | 16.12 | 16.12 | 1.47% | 12,131 |
| Sep 10, 2025 | 15.94 | 15.97 | 15.88 | 15.88 | 15.88 | 2.86% | 7,915 |
| Sep 9, 2025 | 15.40 | 15.46 | 15.38 | 15.44 | 15.44 | -0.29% | 7,528 |
| Sep 8, 2025 | 15.46 | 15.62 | 15.46 | 15.49 | 15.49 | 1.88% | 9,735 |
| Sep 5, 2025 | 15.15 | 15.23 | 15.14 | 15.20 | 15.20 | 0.86% | 9,306 |
| Sep 4, 2025 | 15.00 | 15.10 | 15.00 | 15.07 | 15.07 | 1.24% | 7,983 |
| Sep 3, 2025 | 14.88 | 14.95 | 14.87 | 14.89 | 14.89 | 0.40% | 13,799 |
| Sep 2, 2025 | 14.63 | 14.83 | 14.62 | 14.83 | 14.83 | -1.65% | 13,151 |
| Aug 29, 2025 | 15.06 | 15.11 | 15.05 | 15.08 | 15.08 | -0.53% | 11,209 |
| Aug 28, 2025 | 15.07 | 15.16 | 15.07 | 15.16 | 15.16 | 1.47% | 8,895 |
| Aug 27, 2025 | 14.84 | 14.94 | 14.84 | 14.94 | 14.94 | -1.74% | 5,743 |
| Aug 26, 2025 | 15.05 | 15.20 | 15.05 | 15.20 | 15.20 | - | 16,089 |
| Aug 25, 2025 | 15.22 | 15.27 | 15.10 | 15.20 | 15.20 | -2.56% | 7,360 |
| Aug 22, 2025 | 15.37 | 15.60 | 15.37 | 15.60 | 15.60 | 2.16% | 3,649 |
| Aug 21, 2025 | 15.28 | 15.31 | 15.25 | 15.27 | 15.27 | 0.07% | 7,324 |
| Aug 20, 2025 | 15.20 | 15.27 | 15.20 | 15.26 | 15.26 | 0.13% | 7,192 |
| Aug 19, 2025 | 15.25 | 15.31 | 15.20 | 15.24 | 15.24 | -0.46% | 7,134 |
| Aug 18, 2025 | 15.24 | 15.31 | 15.24 | 15.31 | 15.31 | - | 5,208 |
| Aug 15, 2025 | 15.33 | 15.43 | 15.19 | 15.31 | 15.31 | 0.53% | 12,582 |
| Aug 14, 2025 | 15.16 | 15.23 | 15.16 | 15.23 | 15.23 | 1.33% | 8,002 |
| Aug 13, 2025 | 15.07 | 15.08 | 14.99 | 15.03 | 15.03 | 0.47% | 5,933 |
| Aug 12, 2025 | 14.86 | 14.96 | 14.86 | 14.96 | 14.96 | 2.33% | 16,675 |
| Aug 11, 2025 | 14.51 | 14.63 | 14.50 | 14.62 | 14.62 | 1.21% | 6,820 |
| Aug 8, 2025 | 14.46 | 14.56 | 14.33 | 14.45 | 14.45 | 1.30% | 5,715 |
| Aug 7, 2025 | 14.17 | 14.26 | 14.17 | 14.26 | 14.26 | 2.59% | 13,452 |
| Aug 6, 2025 | 13.81 | 13.94 | 13.81 | 13.90 | 13.90 | 1.31% | 34,687 |
| Aug 5, 2025 | 13.68 | 13.72 | 13.66 | 13.72 | 13.72 | - | 9,133 |
| Aug 4, 2025 | 13.73 | 13.73 | 13.68 | 13.72 | 13.72 | 1.25% | 8,501 |
| Aug 1, 2025 | 13.59 | 13.59 | 13.47 | 13.55 | 13.55 | -1.45% | 4,643 |