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 (%)
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%)
Jul 01, 2021 5.400 5.430 5.390 5.410 14,218 +0.09(+1.79%)
Jun 30, 2021 5.320 5.330 5.290 5.315 7,709 +0.01(+0.09%)
Jun 29, 2021 5.315 5.340 5.300 5.310 11,738 +0.06(+1.14%)
Jun 28, 2021 5.290 5.490 5.250 5.250 10,266 -0.28(-5.06%)
Jun 25, 2021 5.438 5.530 5.380 5.530 20,134 -0.13(-2.30%)
Jun 24, 2021 5.660 5.660 5.360 5.660 29,510 +0.04(+0.71%)
Jun 23, 2021 5.650 5.900 5.530 5.620 32,767 -0.07(-1.23%)
Jun 22, 2021 5.718 5.760 5.520 5.690 36,536 -0.09(-1.56%)
Jun 21, 2021 5.805 6.060 5.648 5.780 27,273 +0.14(+2.48%)
Jun 18, 2021 5.694 5.760 5.630 5.640 14,365 -0.18(-3.09%)
Jun 17, 2021 5.880 5.880 5.800 5.820 8,864 -0.19(-3.16%)
Jun 16, 2021 6.085 6.085 6.000 6.010 12,713 -0.15(-2.40%)
Jun 15, 2021 6.161 6.161 6.120 6.158 31,897 +0.03(+0.46%)
Jun 14, 2021 6.180 6.190 6.130 6.130 9,618 +0.02(+0.33%)
Jun 11, 2021 6.080 6.110 6.080 6.110 73,253 +0.08(+1.24%)
Jun 10, 2021 6.050 6.060 6.010 6.035 121,160 -0.08(-1.23%)
Jun 09, 2021 6.120 6.140 6.090 6.110 7,178 -0.01(-0.16%)
Jun 08, 2021 6.125 6.130 6.110 6.120 6,057 +0.03(+0.49%)
Jun 07, 2021 6.120 6.133 6.090 6.090 11,509 +0.01(+0.17%)
Jun 04, 2021 6.100 6.100 6.070 6.080 8,969 -0.05(-0.82%)
Jun 03, 2021 6.155 6.170 6.110 6.130 13,824 -0.06(-0.97%)
Jun 02, 2021 6.010 6.230 6.010 6.190 25,176 -0.04(-0.64%)
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.