Australia markets closed

ACS, Actividades de Construcción y Servicios, S.A. (ACSAY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.7400+0.0100 (+0.21%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20214.82004.89004.74004.74004.7400100,400
30 Nov 20214.79004.83004.71804.73004.73001,142,100
29 Nov 20214.77004.85004.76504.84004.840095,000
26 Nov 20214.90004.90004.68004.70004.70008,900
24 Nov 20214.92504.96004.92004.94004.940036,600
23 Nov 20214.95004.98004.94004.98004.980037,700
22 Nov 20214.72004.88004.72004.83004.830094,700
19 Nov 20214.92004.92304.85004.86004.860022,700
18 Nov 20215.06005.07005.03505.07005.070032,100
17 Nov 20215.10005.14005.10005.13005.130020,900
16 Nov 20215.21505.23005.19005.19005.190021,500
15 Nov 20215.26005.44005.26005.30005.300034,400
12 Nov 20215.29805.29805.25005.27005.27004,500
11 Nov 20215.26505.29005.22005.22005.220032,300
10 Nov 20215.36005.37505.27205.28005.280071,700
09 Nov 20215.33105.34005.30005.33005.330025,200
08 Nov 20215.31005.33005.28005.29005.290010,300
05 Nov 20215.29405.35005.29405.35005.350013,700
04 Nov 20215.02005.17005.02005.08005.080082,800
03 Nov 20215.16005.19005.14805.18705.18709,100
02 Nov 20215.24305.24605.19005.24005.240039,200
01 Nov 20215.29005.30605.28005.28005.280019,600
29 Oct 20215.19005.21005.16905.19005.190027,800
28 Oct 20215.18005.24505.18005.23305.233020,900
27 Oct 20215.22005.24105.18005.20105.201032,200
26 Oct 20215.29005.31005.26005.27005.270034,800
25 Oct 20215.22005.26005.22005.24005.240055,400
22 Oct 20215.34505.37005.29005.32005.320034,100
21 Oct 20215.32505.32505.29005.31005.310018,600
20 Oct 20215.23005.31005.23005.30005.300018,200
19 Oct 20215.23005.23005.20005.21005.210049,000
18 Oct 20215.15305.17005.14005.16005.160040,100
15 Oct 20215.23405.24005.20005.22005.220027,900
14 Oct 20215.11005.14005.10005.12505.125024,900
13 Oct 20215.09005.16005.09005.13805.138017,500
12 Oct 20215.12605.14805.11005.11005.110032,400
11 Oct 20215.16005.17405.11005.11005.110028,200
08 Oct 20215.21505.22005.19005.22005.22005,800
07 Oct 20215.18805.22005.18805.19005.190046,000
06 Oct 20215.12405.17005.11005.15005.150023,300
05 Oct 20215.23105.27005.22005.22005.220023,900
04 Oct 20215.21005.35605.21005.33505.335011,700
01 Oct 20215.33005.39005.31305.39005.390012,400
30 Sept 20215.36605.41005.35505.37005.370014,700
29 Sept 20215.31005.45505.31005.42005.420012,200
28 Sept 20215.54005.54005.41005.43005.430020,600
27 Sept 20215.59005.59005.55005.57005.570013,200
24 Sept 20215.45405.49005.44105.44705.447012,300
23 Sept 20215.45005.49005.45005.47005.47007,300
22 Sept 20215.42005.46005.41005.41005.410042,900
21 Sept 20215.25205.29005.25005.26005.260071,500
20 Sept 20215.18505.24505.17005.23005.2300126,700
17 Sept 20215.35505.35505.29005.29005.290017,800
16 Sept 20215.42005.42005.38005.42005.420030,900
15 Sept 20215.37005.38005.34005.38005.380034,400
14 Sept 20215.46505.48405.44005.44005.440057,600
13 Sept 20215.49005.49005.44005.47005.470025,300
10 Sept 20215.25005.27305.23005.23805.23807,200
09 Sept 20215.34505.39005.33005.35005.350018,700
08 Sept 20215.49005.49005.45005.45005.450026,500
07 Sept 20215.48005.49005.47005.49005.49007,100
03 Sept 20215.48005.49005.45005.49005.49007,100
02 Sept 20215.52405.54005.49005.49805.498018,100
01 Sept 20215.50005.52005.49405.50005.500021,300
31 Aug 20215.36505.38005.33005.33005.330019,400
30 Aug 20215.34505.34505.32005.32005.320014,600
27 Aug 20215.32005.40005.32005.40005.400020,000
26 Aug 20215.39005.39005.35005.35505.355045,800
25 Aug 20215.31005.36605.31005.35505.35509,100
24 Aug 20215.34005.35005.31005.35005.350052,000
23 Aug 20215.32005.33005.29005.32005.320051,000
20 Aug 20215.24405.27005.24005.27005.2700148,300
19 Aug 20215.34005.34005.25505.29005.290029,300
18 Aug 20215.36005.41005.36005.39005.390019,800
17 Aug 20215.35005.35605.30005.32005.320039,100
16 Aug 20215.36005.41005.36005.41005.410045,400
13 Aug 20215.54505.54505.48005.49005.490010,000
12 Aug 20215.41005.43005.39005.42005.420011,800
11 Aug 20215.34005.40005.34005.40005.400011,100
10 Aug 20215.30005.30005.27005.30005.300023,100
09 Aug 20215.31005.31005.28005.28505.28505,600
06 Aug 20215.34005.40005.31005.31505.315039,600
05 Aug 20215.21005.36005.21005.36005.360014,900
04 Aug 20215.29005.30005.26005.27505.275023,700
03 Aug 20215.21005.43805.21005.32505.325080,300
02 Aug 20215.37005.37005.30005.33005.330013,600
30 July 20215.21005.25005.19805.25005.250028,500
29 July 20215.29005.34005.28005.31505.31508,400
28 July 20215.28005.33005.26805.31505.315018,700
27 July 20215.13005.30005.13005.23305.233084,100
26 July 20215.37005.37005.14005.20005.200048,500
23 July 20215.14005.14705.13005.14005.140010,900
22 July 20215.16005.17005.08005.11005.110026,600
21 July 20215.09005.09005.08005.08505.085041,600
20 July 20214.87204.91004.87204.89504.8950184,900
19 July 20214.87004.87004.81804.84004.840066,200
16 July 20215.00005.08204.97605.02005.020057,200
15 July 20215.03005.06005.01005.04505.045049,500
14 July 20215.19305.21005.17005.18005.180026,200
13 July 20215.21005.22005.17005.19005.190053,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...