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 +0.070 (+0.84%)
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 (%)
Oct 31, 2022 5.060 5.090 5.060 5.060 9,796 -0.03(-0.59%)
Oct 28, 2022 5.073 5.090 5.060 5.090 3,096 +0.08(+1.60%)
Oct 27, 2022 5.040 5.040 5.010 5.010 8,293 +0.00(+0.00%)
Oct 26, 2022 5.010 5.050 5.000 5.010 9,944 +0.12(+2.45%)
Oct 25, 2022 4.820 4.890 4.820 4.890 17,188 +0.15(+3.16%)
Oct 24, 2022 4.740 4.750 4.725 4.740 14,395 +0.08(+1.72%)
Oct 21, 2022 4.633 4.660 4.560 4.660 14,176 +0.12(+2.64%)
Oct 20, 2022 4.590 4.600 4.520 4.540 10,924 -0.04(-0.87%)
Oct 19, 2022 4.600 4.620 4.580 4.580 25,194 -0.03(-0.65%)
Oct 18, 2022 4.596 4.642 4.580 4.610 68,587 +0.12(+2.67%)
Oct 17, 2022 4.490 4.520 4.480 4.490 39,806 +0.14(+3.22%)
Oct 14, 2022 4.350 4.365 4.330 4.350 21,890 -0.04(-0.91%)
Oct 13, 2022 4.250 4.400 4.250 4.390 52,540 +0.11(+2.57%)
Oct 12, 2022 4.260 4.300 4.260 4.280 18,437 -0.03(-0.70%)
Oct 11, 2022 4.310 4.360 4.280 4.310 101,046 +0.00(+0.00%)
Oct 10, 2022 4.287 4.310 4.268 4.310 26,263 -0.05(-1.15%)
Oct 07, 2022 4.410 4.410 4.350 4.360 34,320 -0.08(-1.80%)
Oct 06, 2022 4.470 4.520 4.440 4.440 15,647 -0.16(-3.48%)
Oct 05, 2022 4.560 4.610 4.530 4.600 21,708 -0.07(-1.50%)
Oct 04, 2022 4.660 4.680 4.640 4.670 129,459 +0.19(+4.24%)
Oct 03, 2022 4.490 4.490 4.460 4.480 12,923 +0.06(+1.36%)
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%)
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.