Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acs Actividades ADR (OP: ACSAY )

8.350 -0.010 (-0.12%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.366 5.410 5.355 5.370 14,651 -0.05(-0.92%)
Sep 29, 2021 5.310 5.455 5.310 5.420 12,189 -0.01(-0.18%)
Sep 28, 2021 5.540 5.540 5.410 5.430 20,631 -0.14(-2.51%)
Sep 27, 2021 5.570 5.590 5.550 5.570 13,158 +0.12(+2.26%)
Sep 24, 2021 5.454 5.490 5.441 5.447 12,294 -0.02(-0.41%)
Sep 23, 2021 5.450 5.490 5.450 5.470 7,349 +0.06(+1.10%)
Sep 22, 2021 5.420 5.460 5.410 5.410 42,919 +0.15(+2.85%)
Sep 21, 2021 5.252 5.290 5.250 5.260 71,539 +0.03(+0.57%)
Sep 20, 2021 5.185 5.245 5.170 5.230 126,708 -0.06(-1.13%)
Sep 17, 2021 5.355 5.355 5.290 5.290 17,788 -0.13(-2.40%)
Sep 16, 2021 5.420 5.420 5.380 5.420 30,915 +0.04(+0.74%)
Sep 15, 2021 5.370 5.380 5.340 5.380 34,416 -0.06(-1.10%)
Sep 14, 2021 5.465 5.484 5.440 5.440 57,648 -0.03(-0.55%)
Sep 13, 2021 5.490 5.490 5.440 5.470 25,304 +0.23(+4.44%)
Sep 10, 2021 5.250 5.272 5.230 5.237 7,153 -0.11(-2.10%)
Sep 09, 2021 5.345 5.390 5.330 5.350 18,664 -0.10(-1.83%)
Sep 08, 2021 5.490 5.490 5.450 5.450 26,486 -0.04(-0.73%)
Sep 07, 2021 5.480 5.490 5.470 5.490 7,070 +0.00(+0.00%)
Sep 03, 2021 5.480 5.490 5.450 5.490 7,059 -0.01(-0.14%)
Sep 02, 2021 5.524 5.540 5.490 5.497 18,058 -0.00(-0.05%)
Sep 01, 2021 5.500 5.520 5.494 5.500 21,256 +0.17(+3.19%)
Aug 31, 2021 5.365 5.380 5.330 5.330 19,355 +0.01(+0.19%)
Aug 30, 2021 5.345 5.345 5.320 5.320 14,642 -0.08(-1.48%)
Aug 27, 2021 5.320 5.400 5.320 5.400 19,963 +0.04(+0.84%)
Aug 26, 2021 5.390 5.390 5.350 5.355 45,835 +0.00(+0.00%)
Aug 25, 2021 5.310 5.366 5.310 5.355 9,102 +0.01(+0.09%)
Aug 24, 2021 5.340 5.350 5.310 5.350 51,982 +0.03(+0.56%)
Aug 23, 2021 5.320 5.330 5.290 5.320 51,029 +0.05(+0.95%)
Aug 20, 2021 5.246 5.270 5.240 5.270 148,255 -0.02(-0.38%)
Aug 19, 2021 5.310 5.340 5.255 5.290 29,326 -0.10(-1.86%)
Aug 18, 2021 5.360 5.410 5.360 5.390 19,772 +0.07(+1.32%)
Aug 17, 2021 5.350 5.356 5.300 5.320 39,142 -0.09(-1.66%)
Aug 16, 2021 5.385 5.410 5.360 5.410 45,425 -0.08(-1.46%)
Aug 13, 2021 5.545 5.545 5.480 5.490 10,017 +0.07(+1.29%)
Aug 12, 2021 5.410 5.430 5.390 5.420 11,827 +0.02(+0.37%)
Aug 11, 2021 5.340 5.400 5.340 5.400 11,119 +0.10(+1.89%)
Aug 10, 2021 5.270 5.300 5.270 5.300 23,105 +0.01(+0.28%)
Aug 09, 2021 5.310 5.310 5.280 5.285 5,613 -0.03(-0.56%)
Aug 06, 2021 5.321 5.400 5.310 5.315 39,620 -0.04(-0.84%)
Aug 05, 2021 5.210 5.360 5.210 5.360 14,935 +0.08(+1.61%)
Aug 04, 2021 5.290 5.300 5.260 5.275 23,705 -0.05(-0.94%)
Aug 03, 2021 5.286 5.438 5.210 5.325 80,330 -0.00(-0.09%)
Aug 02, 2021 5.370 5.370 5.300 5.330 13,566 +0.08(+1.52%)
Jul 30, 2021 5.210 5.250 5.197 5.250 28,488 -0.07(-1.22%)
Jul 29, 2021 5.290 5.340 5.280 5.315 8,422 +0.00(+0.00%)
Jul 28, 2021 5.280 5.330 5.268 5.315 18,651 +0.08(+1.58%)
Jul 27, 2021 5.130 5.300 5.130 5.232 84,067 +0.03(+0.62%)
Jul 26, 2021 5.370 5.370 5.140 5.200 48,512 +0.06(+1.17%)
Jul 23, 2021 5.140 5.147 5.130 5.140 10,919 +0.03(+0.59%)
Jul 22, 2021 5.160 5.170 5.080 5.110 26,617 +0.03(+0.49%)
Jul 21, 2021 5.090 5.090 5.080 5.085 41,588 +0.19(+3.88%)
Jul 20, 2021 4.872 4.910 4.872 4.895 184,949 +0.05(+1.14%)
Jul 19, 2021 4.870 4.870 4.818 4.840 66,174 -0.18(-3.59%)
Jul 16, 2021 5.000 5.082 4.976 5.020 57,219 -0.03(-0.50%)
Jul 15, 2021 5.030 5.060 5.010 5.045 49,520 -0.13(-2.61%)
Jul 14, 2021 5.193 5.210 5.170 5.180 26,175 -0.01(-0.19%)
Jul 13, 2021 5.210 5.220 5.170 5.190 53,436 -0.10(-1.89%)
Jul 12, 2021 5.260 5.290 5.260 5.290 53,796 +0.07(+1.34%)
Jul 09, 2021 5.170 5.220 5.170 5.220 9,564 +0.14(+2.81%)
Jul 08, 2021 5.070 5.110 5.060 5.077 40,438 -0.15(-2.79%)
Jul 07, 2021 5.260 5.260 5.200 5.223 32,206 -0.12(-2.19%)
Jul 06, 2021 5.370 5.370 5.320 5.340 40,115 -0.10(-1.84%)
Jul 02, 2021 5.444 5.460 5.428 5.440 27,570 +0.03(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.