ACS, Actividades de Construcción y Servicios, S.A. (ACSAY)
OTCMKTS · Delayed Price · Currency is USD
15.25
-0.01 (-0.07%)
Aug 21, 2025, 3:26 PM EDT
ACSAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 13.79 | 13.81 | 13.73 | 13.75 | 13.75 | -2.07% | 7,225 |
| Jul 30, 2025 | 14.10 | 14.10 | 13.93 | 14.04 | 14.04 | -1.96% | 7,303 |
| Jul 29, 2025 | 14.21 | 14.32 | 14.21 | 14.32 | 14.32 | 1.78% | 6,019 |
| Jul 28, 2025 | 14.11 | 14.11 | 14.03 | 14.07 | 14.07 | -0.92% | 8,619 |
| Jul 25, 2025 | 14.15 | 14.20 | 14.10 | 14.20 | 14.20 | -1.25% | 7,941 |
| Jul 24, 2025 | 14.34 | 14.38 | 14.32 | 14.38 | 14.38 | 1.50% | 3,566 |
| Jul 23, 2025 | 13.95 | 14.19 | 13.95 | 14.17 | 14.17 | 1.49% | 6,472 |
| Jul 22, 2025 | 13.77 | 13.96 | 13.77 | 13.96 | 13.96 | 1.45% | 4,667 |
| Jul 21, 2025 | 13.68 | 13.80 | 13.68 | 13.76 | 13.76 | 0.74% | 4,380 |
| Jul 18, 2025 | 13.69 | 13.71 | 13.62 | 13.66 | 13.66 | 1.40% | 14,508 |
| Jul 17, 2025 | 13.40 | 13.64 | 13.40 | 13.47 | 13.47 | 2.75% | 255,849 |
| Jul 16, 2025 | 12.93 | 13.12 | 12.93 | 13.11 | 13.11 | 1.63% | 8,478 |
| Jul 15, 2025 | 12.93 | 12.93 | 12.86 | 12.90 | 12.90 | -2.49% | 4,956 |
| Jul 14, 2025 | 13.13 | 13.23 | 13.13 | 13.23 | 13.23 | 0.38% | 25,075 |
| Jul 11, 2025 | 13.10 | 13.18 | 13.10 | 13.18 | 13.18 | 0.19% | 8,807 |
| Jul 10, 2025 | 13.12 | 13.16 | 13.06 | 13.16 | 13.16 | -1.05% | 29,588 |
| Jul 9, 2025 | 13.20 | 13.30 | 13.19 | 13.30 | 13.30 | 0.72% | 36,387 |
| Jul 8, 2025 | 13.08 | 13.20 | 13.08 | 13.20 | 13.20 | -1.05% | 4,563 |
| Jul 7, 2025 | 12.99 | 13.59 | 12.99 | 13.34 | 13.34 | 0.14% | 32,998 |
| Jul 3, 2025 | 13.27 | 13.40 | 13.27 | 13.32 | 13.32 | -2.12% | 10,029 |
| Jul 2, 2025 | 13.32 | 13.61 | 13.24 | 13.61 | 13.61 | -3.32% | 14,198 |
| Jul 1, 2025 | 13.02 | 14.08 | 12.96 | 14.08 | 14.08 | 4.17% | 54,177 |
| Jun 30, 2025 | 13.48 | 13.51 | 13.33 | 13.51 | 13.51 | -0.37% | 20,357 |
| Jun 27, 2025 | 13.23 | 13.69 | 13.23 | 13.56 | 13.56 | 2.96% | 18,368 |
| Jun 26, 2025 | 13.21 | 13.26 | 13.16 | 13.17 | 13.17 | 1.46% | 8,061 |
| Jun 25, 2025 | 12.94 | 13.01 | 12.93 | 12.98 | 12.98 | 1.72% | 5,956 |
| Jun 24, 2025 | 12.80 | 12.84 | 12.77 | 12.77 | 12.77 | 1.08% | 7,360 |
| Jun 23, 2025 | 12.48 | 12.64 | 12.45 | 12.63 | 12.63 | 3.09% | 10,973 |
| Jun 20, 2025 | 12.34 | 12.44 | 12.24 | 12.25 | 12.25 | -2.33% | 7,822 |
| Jun 18, 2025 | 12.44 | 12.55 | 12.44 | 12.54 | 12.54 | 1.10% | 12,761 |
| Jun 17, 2025 | 12.46 | 12.50 | 12.38 | 12.41 | 12.41 | -1.92% | 13,016 |
| Jun 16, 2025 | 12.60 | 12.70 | 12.60 | 12.65 | 12.65 | 0.54% | 34,583 |
| Jun 13, 2025 | 12.51 | 12.62 | 12.51 | 12.58 | 12.58 | -1.93% | 7,695 |
| Jun 12, 2025 | 12.79 | 12.85 | 12.76 | 12.83 | 12.83 | 1.85% | 4,645 |
| Jun 11, 2025 | 12.57 | 12.68 | 12.54 | 12.60 | 12.60 | -0.43% | 24,925 |
| Jun 10, 2025 | 12.72 | 12.72 | 12.60 | 12.65 | 12.65 | -0.38% | 4,843 |