ACS, Actividades de Construcción y Servicios, S.A. (ACSAY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 May 2022 | 5.30 | 5.29 | 5.29 | 5.29 | 5.29 | 6,049 |
| 18 May 2022 | 5.31 | 5.34 | 5.24 | 5.26 | 5.26 | 23,700 |
| 17 May 2022 | 5.22 | 5.26 | 5.21 | 5.26 | 5.26 | 27,700 |
| 16 May 2022 | 5.03 | 5.11 | 5.03 | 5.10 | 5.10 | 19,000 |
| 13 May 2022 | 4.95 | 5.02 | 4.95 | 5.02 | 5.02 | 22,000 |
| 12 May 2022 | 5.00 | 5.04 | 4.90 | 5.03 | 5.03 | 21,800 |
| 11 May 2022 | 5.06 | 5.14 | 5.02 | 5.02 | 5.02 | 33,900 |
| 10 May 2022 | 5.06 | 5.07 | 4.96 | 4.99 | 4.99 | 43,600 |
| 09 May 2022 | 4.96 | 4.99 | 4.93 | 4.93 | 4.93 | 19,700 |
| 06 May 2022 | 5.08 | 5.08 | 5.03 | 5.05 | 5.05 | 34,200 |
| 05 May 2022 | 5.14 | 5.15 | 5.04 | 5.07 | 5.07 | 32,400 |
| 04 May 2022 | 5.12 | 5.23 | 5.09 | 5.21 | 5.21 | 25,600 |
| 03 May 2022 | 5.14 | 5.18 | 5.12 | 5.15 | 5.15 | 97,400 |
| 02 May 2022 | 5.05 | 5.07 | 4.98 | 5.05 | 5.05 | 84,700 |
| 29 Apr 2022 | 5.13 | 5.13 | 5.06 | 5.08 | 5.08 | 27,800 |
| 28 Apr 2022 | 5.15 | 5.21 | 5.13 | 5.19 | 5.19 | 28,000 |
| 27 Apr 2022 | 5.15 | 5.17 | 5.11 | 5.15 | 5.15 | 15,000 |
| 26 Apr 2022 | 5.26 | 5.26 | 5.16 | 5.17 | 5.17 | 35,400 |
| 25 Apr 2022 | 5.19 | 5.24 | 5.17 | 5.23 | 5.23 | 22,900 |
| 22 Apr 2022 | 5.28 | 5.29 | 5.20 | 5.22 | 5.22 | 31,200 |
| 21 Apr 2022 | 5.37 | 5.37 | 5.27 | 5.27 | 5.27 | 14,400 |
| 20 Apr 2022 | 5.34 | 5.36 | 5.31 | 5.35 | 5.35 | 20,500 |
| 19 Apr 2022 | 5.27 | 5.33 | 5.27 | 5.33 | 5.33 | 24,400 |
| 18 Apr 2022 | 5.28 | 5.30 | 5.23 | 5.23 | 5.23 | 9,200 |
| 14 Apr 2022 | 5.34 | 5.35 | 5.30 | 5.34 | 5.34 | 21,000 |
| 13 Apr 2022 | 5.29 | 5.35 | 5.29 | 5.35 | 5.35 | 10,800 |
| 12 Apr 2022 | 5.30 | 5.31 | 5.22 | 5.23 | 5.23 | 17,100 |
| 11 Apr 2022 | 5.28 | 5.28 | 5.24 | 5.25 | 5.25 | 15,200 |
| 08 Apr 2022 | 5.11 | 5.19 | 5.11 | 5.15 | 5.15 | 7,100 |
| 07 Apr 2022 | 5.13 | 5.13 | 5.07 | 5.13 | 5.13 | 36,700 |
| 06 Apr 2022 | 5.06 | 5.10 | 5.05 | 5.05 | 5.05 | 10,500 |
| 05 Apr 2022 | 5.24 | 5.26 | 5.24 | 5.26 | 5.26 | 13,800 |
| 04 Apr 2022 | 5.28 | 5.29 | 5.27 | 5.27 | 5.27 | 15,800 |
| 01 Apr 2022 | 5.38 | 5.39 | 5.37 | 5.38 | 5.38 | 18,500 |
| 31 Mar 2022 | 5.44 | 5.44 | 5.34 | 5.36 | 5.36 | 10,600 |
| 30 Mar 2022 | 5.45 | 5.48 | 5.42 | 5.44 | 5.44 | 5,900 |
| 29 Mar 2022 | 5.47 | 5.51 | 5.44 | 5.50 | 5.50 | 30,600 |
| 28 Mar 2022 | 5.36 | 5.41 | 5.36 | 5.41 | 5.41 | 23,000 |
| 25 Mar 2022 | 5.36 | 5.40 | 5.36 | 5.37 | 5.37 | 6,700 |
| 24 Mar 2022 | 5.35 | 5.40 | 5.34 | 5.40 | 5.40 | 15,100 |
| 23 Mar 2022 | 5.33 | 5.36 | 5.29 | 5.31 | 5.31 | 18,800 |
| 22 Mar 2022 | 5.32 | 5.40 | 5.32 | 5.38 | 5.38 | 55,700 |
| 21 Mar 2022 | 5.29 | 5.37 | 5.24 | 5.28 | 5.28 | 26,900 |
| 18 Mar 2022 | 5.25 | 5.34 | 5.25 | 5.28 | 5.28 | 24,600 |
| 17 Mar 2022 | 5.36 | 5.47 | 5.36 | 5.41 | 5.41 | 23,100 |
| 16 Mar 2022 | 5.32 | 5.36 | 5.26 | 5.30 | 5.30 | 14,600 |
| 15 Mar 2022 | 5.19 | 5.25 | 5.16 | 5.22 | 5.22 | 48,300 |
| 14 Mar 2022 | 5.14 | 5.20 | 5.13 | 5.14 | 5.14 | 62,000 |
| 11 Mar 2022 | 5.11 | 5.11 | 5.00 | 5.03 | 5.03 | 26,900 |
| 10 Mar 2022 | 4.95 | 4.99 | 4.93 | 4.94 | 4.94 | 30,200 |
| 09 Mar 2022 | 4.96 | 5.06 | 4.95 | 4.97 | 4.97 | 28,200 |
| 08 Mar 2022 | 4.68 | 4.83 | 4.64 | 4.73 | 4.73 | 153,600 |
| 07 Mar 2022 | 4.53 | 4.53 | 4.38 | 4.43 | 4.43 | 118,700 |
| 04 Mar 2022 | 4.62 | 4.64 | 4.59 | 4.61 | 4.61 | 23,800 |
| 03 Mar 2022 | 4.79 | 4.85 | 4.76 | 4.78 | 4.78 | 43,300 |
| 02 Mar 2022 | 4.89 | 4.95 | 4.89 | 4.93 | 4.93 | 25,700 |
| 01 Mar 2022 | 4.78 | 4.78 | 4.68 | 4.71 | 4.71 | 55,100 |
| 28 Feb 2022 | 4.74 | 4.84 | 4.74 | 4.79 | 4.79 | 79,900 |
| 25 Feb 2022 | 4.86 | 4.91 | 4.86 | 4.90 | 4.90 | 65,000 |
| 24 Feb 2022 | 4.64 | 4.81 | 4.60 | 4.78 | 4.78 | 26,100 |
| 23 Feb 2022 | 4.99 | 4.99 | 4.86 | 4.99 | 4.99 | 42,500 |
| 22 Feb 2022 | 4.91 | 4.95 | 4.86 | 4.88 | 4.88 | 36,400 |
| 18 Feb 2022 | 5.02 | 5.15 | 4.87 | 5.15 | 5.15 | 22,300 |
| 17 Feb 2022 | 5.05 | 5.07 | 5.03 | 5.04 | 5.04 | 92,100 |
| 16 Feb 2022 | 5.05 | 5.11 | 5.04 | 5.11 | 5.11 | 5,000 |
| 15 Feb 2022 | 5.01 | 5.04 | 5.01 | 5.04 | 5.04 | 33,600 |
| 14 Feb 2022 | 4.93 | 4.96 | 4.84 | 4.92 | 4.92 | 47,700 |
| 11 Feb 2022 | 5.08 | 5.13 | 4.99 | 5.13 | 5.13 | 2,000 |
| 10 Feb 2022 | 5.13 | 5.27 | 5.11 | 5.11 | 5.11 | 18,600 |
| 09 Feb 2022 | 5.18 | 5.22 | 5.16 | 5.22 | 5.22 | 15,800 |
| 08 Feb 2022 | 5.04 | 5.09 | 5.01 | 5.05 | 5.05 | 18,600 |
| 07 Feb 2022 | 5.05 | 5.11 | 5.00 | 5.11 | 5.11 | 13,700 |
| 04 Feb 2022 | 5.06 | 5.13 | 5.06 | 5.13 | 5.13 | 35,800 |
| 03 Feb 2022 | 5.14 | 5.23 | 5.14 | 5.23 | 5.23 | 12,000 |
| 02 Feb 2022 | 5.00 | 5.13 | 5.00 | 5.11 | 5.11 | 10,300 |
| 01 Feb 2022 | 5.05 | 5.08 | 4.98 | 5.06 | 5.06 | 17,600 |
| 31 Jan 2022 | 4.95 | 5.01 | 4.91 | 5.01 | 5.01 | 68,600 |
| 28 Jan 2022 | 4.90 | 5.03 | 4.88 | 4.95 | 4.95 | 23,400 |
| 27 Jan 2022 | 5.05 | 5.15 | 4.96 | 5.00 | 5.00 | 45,100 |
| 26 Jan 2022 | 5.15 | 5.32 | 5.03 | 5.12 | 5.12 | 16,300 |
| 25 Jan 2022 | 5.28 | 5.28 | 4.98 | 5.17 | 5.17 | 13,000 |
| 24 Jan 2022 | 4.97 | 5.18 | 4.96 | 5.18 | 5.18 | 14,800 |
| 21 Jan 2022 | 5.15 | 5.26 | 5.13 | 5.14 | 5.14 | 22,500 |
| 20 Jan 2022 | 5.29 | 5.30 | 5.12 | 5.21 | 5.21 | 47,000 |
| 19 Jan 2022 | 5.38 | 5.38 | 5.12 | 5.20 | 5.20 | 45,700 |
| 18 Jan 2022 | 5.60 | 5.60 | 5.30 | 5.41 | 5.41 | 56,500 |
| 14 Jan 2022 | 5.52 | 5.61 | 5.52 | 5.61 | 5.61 | 8,500 |
| 13 Jan 2022 | 5.59 | 5.71 | 5.58 | 5.58 | 5.58 | 69,400 |
| 12 Jan 2022 | 5.59 | 5.65 | 5.58 | 5.62 | 5.62 | 10,300 |
| 11 Jan 2022 | 5.51 | 5.60 | 5.50 | 5.59 | 5.59 | 11,800 |
| 10 Jan 2022 | 5.51 | 5.51 | 5.43 | 5.47 | 5.47 | 42,200 |
| 07 Jan 2022 | 5.30 | 5.37 | 5.30 | 5.35 | 5.35 | 44,700 |
| 06 Jan 2022 | 5.33 | 5.36 | 5.32 | 5.33 | 5.33 | 66,400 |
| 05 Jan 2022 | 5.35 | 5.38 | 5.30 | 5.31 | 5.31 | 30,800 |
| 04 Jan 2022 | 5.36 | 5.38 | 5.30 | 5.36 | 5.36 | 45,800 |
| 03 Jan 2022 | 5.29 | 5.33 | 5.27 | 5.33 | 5.33 | 40,300 |
| 31 Dec 2021 | 5.34 | 5.52 | 5.28 | 5.33 | 5.33 | 33,700 |
| 30 Dec 2021 | 5.27 | 5.30 | 5.27 | 5.28 | 5.28 | 39,600 |
| 29 Dec 2021 | 5.16 | 5.27 | 5.16 | 5.23 | 5.23 | 19,000 |
| 28 Dec 2021 | 5.06 | 5.23 | 5.06 | 5.20 | 5.20 | 58,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
