Skip to main content
logo
ACS, Actividades de Construcción y Servicios, S.A. (ACSAY)
OTCMKTS · Delayed Price · Currency is USD
24.88
+0.39 (1.59%)
At close: Mar 17, 2026

ACSAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 23, 202622.4424.2822.2922.6922.69-2.36%42,699
Jan 22, 202622.7323.6022.2123.2423.246.62%39,204
Jan 21, 202621.5622.2921.5621.7921.790.18%43,631
Jan 20, 202622.2322.2621.6521.7521.75-3.14%16,925
Jan 16, 202622.0522.4922.0522.4622.461.44%35,437
Jan 15, 202621.8922.1421.7622.1422.142.02%42,587
Jan 14, 202621.6521.8121.5521.7021.700.41%23,690
Jan 13, 202621.5121.7221.4921.6121.610.32%32,208
Jan 12, 202621.5621.6521.5421.5421.541.56%13,894
Jan 9, 202620.8121.2220.8121.2121.21-0.71%25,082
Jan 8, 202621.5121.5321.3421.3721.36-0.41%25,276
Jan 7, 202621.4321.5421.4021.4521.454.20%17,064
Jan 6, 202620.6820.7120.5520.5920.591.42%16,456
Jan 5, 202620.1520.3520.0820.3020.301.74%22,911