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

Acs Actividades ADR (OP: ACSAY )

8.560 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 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 29, 2021 5.190 5.210 5.168 5.190 27,825 -0.04(-0.82%)
Oct 28, 2021 5.230 5.245 5.180 5.233 20,930 +0.03(+0.62%)
Oct 27, 2021 5.220 5.240 5.180 5.200 32,232 -0.07(-1.32%)
Oct 26, 2021 5.290 5.270 34,795 +0.03(+0.57%)
Oct 25, 2021 5.220 5.260 5.220 5.240 55,374 -0.08(-1.50%)
Oct 22, 2021 5.345 5.370 5.290 5.320 34,092 +0.01(+0.19%)
Oct 21, 2021 5.316 5.325 5.290 5.310 18,571 +0.01(+0.19%)
Oct 20, 2021 5.230 5.310 5.230 5.300 18,215 +0.09(+1.73%)
Oct 19, 2021 5.230 5.230 5.200 5.210 48,985 +0.05(+0.97%)
Oct 18, 2021 5.153 5.170 5.140 5.160 40,139 -0.06(-1.15%)
Oct 15, 2021 5.234 5.240 5.200 5.220 27,949 +0.09(+1.85%)
Oct 14, 2021 5.110 5.140 5.100 5.125 24,922 -0.01(-0.24%)
Oct 13, 2021 5.090 5.160 5.090 5.138 17,527 +0.03(+0.54%)
Oct 12, 2021 5.126 5.147 5.110 5.110 32,351 +0.00(+0.00%)
Oct 11, 2021 5.160 5.174 5.110 5.110 28,204 -0.11(-2.11%)
Oct 08, 2021 5.215 5.220 5.190 5.220 5,828 +0.03(+0.58%)
Oct 07, 2021 5.188 5.220 5.188 5.190 46,021 +0.04(+0.78%)
Oct 06, 2021 5.124 5.170 5.110 5.150 23,264 -0.07(-1.34%)
Oct 05, 2021 5.231 5.270 5.220 5.220 23,868 -0.12(-2.16%)
Oct 04, 2021 5.350 5.356 5.210 5.335 11,698 -0.05(-1.02%)
Oct 01, 2021 5.330 5.390 5.313 5.390 12,375 +0.02(+0.37%)
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%)
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.