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

Acs Actividades ADR (OP: ACSAY )

8.360 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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, 2022 4.457 4.470 4.420 4.420 29,800 +0.05(+1.14%)
Sep 29, 2022 4.340 4.390 4.330 4.370 80,675 +0.01(+0.23%)
Sep 28, 2022 4.220 4.380 4.220 4.360 147,121 +0.18(+4.31%)
Sep 27, 2022 4.205 4.240 4.160 4.180 302,924 +0.00(+0.00%)
Sep 26, 2022 4.240 4.240 4.170 4.180 149,468 -0.07(-1.65%)
Sep 23, 2022 4.220 4.250 4.200 4.250 17,064 -0.15(-3.41%)
Sep 22, 2022 4.366 4.410 4.350 4.400 37,096 +0.04(+0.92%)
Sep 21, 2022 4.400 4.425 4.350 4.360 32,681 +0.01(+0.23%)
Sep 20, 2022 4.425 4.430 4.350 4.350 40,953 -0.20(-4.40%)
Sep 19, 2022 4.510 4.550 4.510 4.550 20,294 +0.01(+0.22%)
Sep 16, 2022 4.550 4.550 4.520 4.540 23,476 -0.06(-1.30%)
Sep 15, 2022 4.570 4.620 4.570 4.600 14,799 +0.09(+2.00%)
Sep 14, 2022 4.520 4.580 4.510 4.510 93,110 -0.01(-0.22%)
Sep 13, 2022 4.550 4.570 4.510 4.520 50,112 -0.19(-4.03%)
Sep 12, 2022 4.710 4.710 4.680 4.710 66,747 +0.16(+3.52%)
Sep 09, 2022 4.570 4.590 4.550 4.550 29,037 +0.10(+2.25%)
Sep 08, 2022 4.410 4.450 4.410 4.450 21,813 -0.04(-0.89%)
Sep 07, 2022 4.445 4.490 4.430 4.490 103,044 +0.13(+2.98%)
Sep 06, 2022 4.400 4.400 4.360 4.360 29,435 -0.00(-0.05%)
Sep 02, 2022 4.430 4.500 4.360 4.362 17,521 -0.05(-1.14%)
Sep 01, 2022 4.360 4.426 4.360 4.412 17,867 +0.02(+0.51%)
Aug 31, 2022 4.410 4.435 4.390 4.390 53,610 +0.00(+0.00%)
Aug 30, 2022 4.400 4.415 4.380 4.390 85,095 -0.04(-0.79%)
Aug 29, 2022 4.390 4.437 4.390 4.425 12,454 +0.02(+0.57%)
Aug 26, 2022 4.500 4.500 4.390 4.400 12,028 -0.08(-1.90%)
Aug 25, 2022 4.484 4.490 4.460 4.485 8,322 -0.02(-0.55%)
Aug 24, 2022 4.524 4.545 4.490 4.510 19,955 -0.03(-0.66%)
Aug 23, 2022 4.570 4.575 4.530 4.540 26,035 +0.03(+0.67%)
Aug 22, 2022 4.530 4.530 4.510 4.510 7,825 -0.23(-4.85%)
Aug 19, 2022 4.750 4.750 4.740 4.740 5,813 -0.07(-1.46%)
Aug 18, 2022 4.835 4.835 4.790 4.810 2,305 -0.05(-1.03%)
Aug 17, 2022 4.840 4.860 4.840 4.860 1,555 -0.06(-1.22%)
Aug 16, 2022 4.910 4.935 4.910 4.920 10,586 +0.07(+1.44%)
Aug 15, 2022 4.870 4.870 4.850 4.850 3,884 -0.04(-0.72%)
Aug 12, 2022 4.890 4.890 4.860 4.885 7,404 -0.00(-0.10%)
Aug 11, 2022 4.930 4.930 4.880 4.890 11,836 -0.01(-0.20%)
Aug 10, 2022 4.880 4.917 4.880 4.900 109,225 +0.05(+1.03%)
Aug 09, 2022 4.800 4.864 4.800 4.850 48,232 +0.09(+1.89%)
Aug 08, 2022 4.760 4.772 4.700 4.760 17,376 +0.06(+1.28%)
Aug 05, 2022 4.720 4.720 4.660 4.700 9,312 -0.04(-0.84%)
Aug 04, 2022 4.704 4.750 4.650 4.740 6,863 +0.04(+0.85%)
Aug 03, 2022 4.670 4.700 4.660 4.700 15,822 +0.02(+0.43%)
Aug 02, 2022 4.743 4.860 4.600 4.680 27,411 -0.04(-0.85%)
Aug 01, 2022 4.636 4.830 4.610 4.720 29,855 -0.03(-0.53%)
Jul 29, 2022 4.726 4.750 4.710 4.745 10,367 +0.09(+2.04%)
Jul 28, 2022 4.525 4.650 4.510 4.650 40,954 +0.02(+0.43%)
Jul 27, 2022 4.566 4.630 4.550 4.630 19,530 +0.14(+3.12%)
Jul 26, 2022 4.520 4.540 4.490 4.490 44,605 -0.16(-3.50%)
Jul 25, 2022 4.550 4.810 4.440 4.653 50,017 +0.20(+4.56%)
Jul 22, 2022 4.480 4.770 4.430 4.450 18,712 -0.01(-0.22%)
Jul 21, 2022 4.375 4.670 4.340 4.460 34,888 +0.08(+1.71%)
Jul 20, 2022 4.330 4.400 4.330 4.385 43,653 -0.15(-3.20%)
Jul 19, 2022 4.465 4.560 4.290 4.530 95,496 +0.22(+5.10%)
Jul 18, 2022 4.380 4.660 4.310 4.310 42,887 -0.25(-5.48%)
Jul 15, 2022 4.363 4.580 4.270 4.560 36,964 +0.40(+9.62%)
Jul 14, 2022 4.390 4.510 4.140 4.160 76,629 -0.31(-6.94%)
Jul 13, 2022 4.490 4.500 4.340 4.470 60,964 -0.04(-1.00%)
Jul 12, 2022 4.490 4.566 4.450 4.515 125,621 +0.04(+0.89%)
Jul 11, 2022 4.450 4.580 4.240 4.475 85,232 -0.08(-1.65%)
Jul 08, 2022 4.510 4.620 4.500 4.550 30,034 +0.27(+6.31%)
Jul 07, 2022 4.410 4.550 4.230 4.280 146,557 +0.00(+0.00%)
Jul 06, 2022 4.400 4.410 4.140 4.280 365,685 +0.03(+0.71%)
Jul 05, 2022 4.490 4.530 4.100 4.250 74,372 -0.16(-3.63%)
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.