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 (%)
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%)
Jul 01, 2022 4.730 4.730 4.410 4.410 18,747 -0.42(-8.70%)
Jun 30, 2022 4.640 4.830 4.640 4.830 19,337 -0.04(-0.82%)
Jun 29, 2022 4.831 4.900 4.831 4.870 64,617 -0.05(-1.02%)
Jun 28, 2022 4.960 5.020 4.920 4.920 44,752 +0.02(+0.41%)
Jun 27, 2022 4.885 4.925 4.885 4.900 10,890 -0.07(-1.41%)
Jun 24, 2022 4.970 4.980 4.910 4.970 14,196 +0.06(+1.16%)
Jun 23, 2022 4.880 4.913 4.860 4.913 20,076 -0.03(-0.55%)
Jun 22, 2022 4.870 5.013 4.870 4.940 25,274 -0.09(-1.79%)
Jun 21, 2022 5.060 5.070 5.020 5.030 10,260 -0.05(-0.98%)
Jun 17, 2022 5.110 5.110 5.060 5.080 17,140 +0.09(+1.80%)
Jun 16, 2022 5.020 5.033 4.980 4.990 19,280 +0.00(+0.00%)
Jun 15, 2022 5.025 5.025 4.900 4.990 16,717 +0.05(+1.01%)
Jun 14, 2022 4.960 4.985 4.910 4.940 55,120 -0.11(-2.18%)
Jun 13, 2022 5.040 5.065 5.000 5.050 22,089 -0.24(-4.54%)
Jun 10, 2022 5.290 5.310 5.230 5.290 6,576 -0.08(-1.49%)
Jun 09, 2022 5.390 5.410 5.360 5.370 8,509 -0.32(-5.62%)
Jun 08, 2022 5.684 5.715 5.660 5.690 8,329 -0.03(-0.52%)
Jun 07, 2022 5.650 5.730 5.650 5.720 5,364 +0.05(+0.88%)
Jun 06, 2022 5.685 5.690 5.668 5.670 2,059 +0.04(+0.80%)
Jun 03, 2022 5.640 5.650 5.620 5.625 6,883 -0.04(-0.62%)
Jun 02, 2022 5.600 5.660 5.600 5.660 9,508 +0.11(+1.98%)
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.