Australia markets closed

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

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
5.290.00 (0.00%)
As of 03:46PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 20225.305.295.295.295.296,049
18 May 20225.315.345.245.265.2623,700
17 May 20225.225.265.215.265.2627,700
16 May 20225.035.115.035.105.1019,000
13 May 20224.955.024.955.025.0222,000
12 May 20225.005.044.905.035.0321,800
11 May 20225.065.145.025.025.0233,900
10 May 20225.065.074.964.994.9943,600
09 May 20224.964.994.934.934.9319,700
06 May 20225.085.085.035.055.0534,200
05 May 20225.145.155.045.075.0732,400
04 May 20225.125.235.095.215.2125,600
03 May 20225.145.185.125.155.1597,400
02 May 20225.055.074.985.055.0584,700
29 Apr 20225.135.135.065.085.0827,800
28 Apr 20225.155.215.135.195.1928,000
27 Apr 20225.155.175.115.155.1515,000
26 Apr 20225.265.265.165.175.1735,400
25 Apr 20225.195.245.175.235.2322,900
22 Apr 20225.285.295.205.225.2231,200
21 Apr 20225.375.375.275.275.2714,400
20 Apr 20225.345.365.315.355.3520,500
19 Apr 20225.275.335.275.335.3324,400
18 Apr 20225.285.305.235.235.239,200
14 Apr 20225.345.355.305.345.3421,000
13 Apr 20225.295.355.295.355.3510,800
12 Apr 20225.305.315.225.235.2317,100
11 Apr 20225.285.285.245.255.2515,200
08 Apr 20225.115.195.115.155.157,100
07 Apr 20225.135.135.075.135.1336,700
06 Apr 20225.065.105.055.055.0510,500
05 Apr 20225.245.265.245.265.2613,800
04 Apr 20225.285.295.275.275.2715,800
01 Apr 20225.385.395.375.385.3818,500
31 Mar 20225.445.445.345.365.3610,600
30 Mar 20225.455.485.425.445.445,900
29 Mar 20225.475.515.445.505.5030,600
28 Mar 20225.365.415.365.415.4123,000
25 Mar 20225.365.405.365.375.376,700
24 Mar 20225.355.405.345.405.4015,100
23 Mar 20225.335.365.295.315.3118,800
22 Mar 20225.325.405.325.385.3855,700
21 Mar 20225.295.375.245.285.2826,900
18 Mar 20225.255.345.255.285.2824,600
17 Mar 20225.365.475.365.415.4123,100
16 Mar 20225.325.365.265.305.3014,600
15 Mar 20225.195.255.165.225.2248,300
14 Mar 20225.145.205.135.145.1462,000
11 Mar 20225.115.115.005.035.0326,900
10 Mar 20224.954.994.934.944.9430,200
09 Mar 20224.965.064.954.974.9728,200
08 Mar 20224.684.834.644.734.73153,600
07 Mar 20224.534.534.384.434.43118,700
04 Mar 20224.624.644.594.614.6123,800
03 Mar 20224.794.854.764.784.7843,300
02 Mar 20224.894.954.894.934.9325,700
01 Mar 20224.784.784.684.714.7155,100
28 Feb 20224.744.844.744.794.7979,900
25 Feb 20224.864.914.864.904.9065,000
24 Feb 20224.644.814.604.784.7826,100
23 Feb 20224.994.994.864.994.9942,500
22 Feb 20224.914.954.864.884.8836,400
18 Feb 20225.025.154.875.155.1522,300
17 Feb 20225.055.075.035.045.0492,100
16 Feb 20225.055.115.045.115.115,000
15 Feb 20225.015.045.015.045.0433,600
14 Feb 20224.934.964.844.924.9247,700
11 Feb 20225.085.134.995.135.132,000
10 Feb 20225.135.275.115.115.1118,600
09 Feb 20225.185.225.165.225.2215,800
08 Feb 20225.045.095.015.055.0518,600
07 Feb 20225.055.115.005.115.1113,700
04 Feb 20225.065.135.065.135.1335,800
03 Feb 20225.145.235.145.235.2312,000
02 Feb 20225.005.135.005.115.1110,300
01 Feb 20225.055.084.985.065.0617,600
31 Jan 20224.955.014.915.015.0168,600
28 Jan 20224.905.034.884.954.9523,400
27 Jan 20225.055.154.965.005.0045,100
26 Jan 20225.155.325.035.125.1216,300
25 Jan 20225.285.284.985.175.1713,000
24 Jan 20224.975.184.965.185.1814,800
21 Jan 20225.155.265.135.145.1422,500
20 Jan 20225.295.305.125.215.2147,000
19 Jan 20225.385.385.125.205.2045,700
18 Jan 20225.605.605.305.415.4156,500
14 Jan 20225.525.615.525.615.618,500
13 Jan 20225.595.715.585.585.5869,400
12 Jan 20225.595.655.585.625.6210,300
11 Jan 20225.515.605.505.595.5911,800
10 Jan 20225.515.515.435.475.4742,200
07 Jan 20225.305.375.305.355.3544,700
06 Jan 20225.335.365.325.335.3366,400
05 Jan 20225.355.385.305.315.3130,800
04 Jan 20225.365.385.305.365.3645,800
03 Jan 20225.295.335.275.335.3340,300
31 Dec 20215.345.525.285.335.3333,700
30 Dec 20215.275.305.275.285.2839,600
29 Dec 20215.165.275.165.235.2319,000
28 Dec 20215.065.235.065.205.2058,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...