ACS, Actividades de Construcción y Servicios, S.A. (ACSAY)
OTCMKTS · Delayed Price · Currency is USD
23.55
+0.19 (0.81%)
Sep 4, 2026, 9:31 AM EST
ACSAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 22.97 | 23.45 | 22.92 | 23.36 | 23.36 | 2.55% | 105,254 |
| Sep 2, 2026 | 23.45 | 23.45 | 22.74 | 22.78 | 22.78 | -2.77% | 94,158 |
| Sep 1, 2026 | 23.67 | 23.70 | 23.42 | 23.43 | 23.43 | -0.89% | 156,681 |
| Aug 31, 2026 | 23.86 | 23.88 | 23.61 | 23.64 | 23.64 | -0.76% | 85,894 |
| Aug 28, 2026 | 24.20 | 24.25 | 23.82 | 23.82 | 23.82 | -1.20% | 48,920 |
| Aug 27, 2026 | 24.20 | 24.20 | 23.90 | 24.11 | 24.11 | -0.54% | 68,910 |
| Aug 26, 2026 | 24.54 | 24.54 | 24.20 | 24.24 | 24.24 | 0.08% | 38,110 |
| Aug 25, 2026 | 24.62 | 24.63 | 24.21 | 24.22 | 24.22 | -0.53% | 70,423 |
| Aug 24, 2026 | 24.49 | 24.49 | 24.21 | 24.35 | 24.35 | -0.33% | 121,987 |
| Aug 21, 2026 | 24.84 | 24.84 | 24.40 | 24.43 | 24.43 | -0.41% | 71,738 |
| Aug 20, 2026 | 24.70 | 24.84 | 24.53 | 24.53 | 24.53 | -1.09% | 64,524 |
| Aug 19, 2026 | 24.98 | 24.98 | 24.61 | 24.80 | 24.80 | -0.53% | 67,994 |
| Aug 18, 2026 | 24.85 | 25.00 | 24.77 | 24.93 | 24.93 | -0.83% | 85,577 |
| Aug 17, 2026 | 25.43 | 25.43 | 24.95 | 25.14 | 25.14 | -0.44% | 72,207 |
| Aug 14, 2026 | 25.15 | 25.39 | 25.13 | 25.25 | 25.25 | - | 55,080 |
| Aug 13, 2026 | 25.39 | 25.49 | 25.25 | 25.25 | 25.25 | -0.63% | 41,964 |
| Aug 12, 2026 | 25.72 | 25.72 | 25.35 | 25.41 | 25.41 | 2.09% | 154,703 |
| Aug 11, 2026 | 25.22 | 25.31 | 24.88 | 24.89 | 24.89 | -0.68% | 36,961 |
| Aug 10, 2026 | 25.36 | 25.36 | 25.06 | 25.06 | 25.06 | -0.48% | 101,702 |
| Aug 7, 2026 | 25.47 | 25.49 | 25.16 | 25.18 | 25.18 | 0.52% | 44,621 |
| Aug 6, 2026 | 25.18 | 25.44 | 25.01 | 25.05 | 25.05 | -0.99% | 56,467 |
| Aug 5, 2026 | 25.63 | 25.70 | 25.30 | 25.30 | 25.30 | -1.09% | 283,186 |
| Aug 4, 2026 | 25.68 | 25.75 | 25.53 | 25.58 | 25.58 | 0.75% | 48,105 |
| Aug 3, 2026 | 25.06 | 25.44 | 25.01 | 25.39 | 25.39 | 0.28% | 69,084 |
| Jul 31, 2026 | 25.54 | 25.54 | 25.19 | 25.32 | 25.32 | 0.96% | 22,668 |
| Jul 30, 2026 | 24.99 | 25.42 | 24.97 | 25.08 | 25.08 | 3.64% | 54,256 |
| Jul 29, 2026 | 24.40 | 24.47 | 24.02 | 24.20 | 24.20 | -1.43% | 34,139 |
| Jul 28, 2026 | 24.69 | 24.74 | 24.19 | 24.55 | 24.55 | -1.52% | 27,725 |
| Jul 27, 2026 | 25.52 | 25.52 | 24.77 | 24.93 | 24.93 | -4.30% | 112,423 |
| Jul 24, 2026 | 26.11 | 26.56 | 25.84 | 26.05 | 26.05 | -0.08% | 41,823 |
| Jul 23, 2026 | 25.83 | 26.13 | 25.77 | 26.07 | 26.07 | -2.43% | 30,240 |
| Jul 22, 2026 | 26.46 | 26.75 | 26.46 | 26.72 | 26.72 | -0.63% | 19,268 |
| Jul 21, 2026 | 26.78 | 26.96 | 26.62 | 26.89 | 26.89 | 0.94% | 13,184 |
| Jul 20, 2026 | 26.85 | 26.85 | 26.52 | 26.64 | 26.64 | -1.19% | 21,727 |
| Jul 17, 2026 | 26.34 | 27.57 | 26.34 | 26.96 | 26.96 | -0.48% | 19,290 |
| Jul 16, 2026 | 27.28 | 27.33 | 26.89 | 27.09 | 27.09 | -1.95% | 25,439 |
| Jul 15, 2026 | 28.17 | 28.74 | 27.33 | 27.63 | 27.63 | 0.07% | 7,248 |
| Jul 14, 2026 | 27.28 | 27.61 | 27.12 | 27.61 | 27.61 | 3.08% | 32,862 |
| Jul 13, 2026 | 27.39 | 27.40 | 26.79 | 26.79 | 26.79 | -3.02% | 34,177 |
| Jul 10, 2026 | 27.76 | 27.86 | 27.36 | 27.62 | 27.62 | -0.18% | 9,108 |
| Jul 9, 2026 | 28.00 | 28.00 | 27.52 | 27.67 | 27.67 | -0.20% | 24,184 |
| Jul 8, 2026 | 27.42 | 27.88 | 26.82 | 27.73 | 27.72 | 0.38% | 37,301 |
| Jul 7, 2026 | 28.00 | 28.00 | 27.44 | 27.62 | 27.62 | -1.64% | 54,424 |
| Jul 6, 2026 | 28.89 | 28.90 | 27.89 | 28.08 | 28.08 | -3.27% | 21,253 |
| Jul 2, 2026 | 28.26 | 29.03 | 27.98 | 29.03 | 29.03 | 0.89% | 29,192 |
| Jul 1, 2026 | 28.80 | 29.45 | 28.09 | 28.77 | 28.77 | -0.98% | 25,519 |
| Jun 30, 2026 | 29.86 | 29.86 | 28.96 | 29.06 | 29.06 | -3.47% | 49,917 |
| Jun 29, 2026 | 29.53 | 30.20 | 28.24 | 30.10 | 30.10 | 1.16% | 19,697 |
| Jun 26, 2026 | 29.86 | 29.86 | 28.46 | 29.76 | 29.76 | 2.65% | 37,210 |
| Jun 25, 2026 | 28.95 | 29.48 | 28.78 | 28.99 | 28.99 | -0.17% | 26,744 |