Australia markets open in 5 hours 44 minutes

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

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
5.66+0.05 (+0.89%)
As of 11:37AM EST. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20225.675.675.665.665.661,394
30 Nov 20225.505.635.495.615.619,300
29 Nov 20225.515.525.495.495.49106,600
28 Nov 20225.515.515.415.425.421,600
25 Nov 20225.475.485.475.485.486,100
23 Nov 20225.545.565.515.555.553,900
22 Nov 20225.485.515.465.515.519,700
21 Nov 20225.405.415.395.395.398,400
18 Nov 20225.395.425.395.425.424,200
17 Nov 20225.375.375.355.365.362,400
16 Nov 20225.405.405.375.405.402,000
15 Nov 20225.415.455.385.415.4117,500
14 Nov 20225.365.365.365.365.362,500
11 Nov 20225.345.405.345.395.398,200
10 Nov 20225.255.295.255.295.2927,700
09 Nov 20225.195.195.145.145.1449,300
08 Nov 20225.175.205.165.165.1613,700
07 Nov 20225.115.155.105.145.144,500
04 Nov 20225.085.095.035.095.093,600
03 Nov 20224.934.954.934.954.95800
02 Nov 20225.055.135.005.045.047,900
01 Nov 20225.055.095.045.065.0653,400
31 Oct 20225.065.095.065.065.069,800
28 Oct 20225.075.095.065.095.093,100
27 Oct 20225.045.045.015.015.018,300
26 Oct 20225.015.055.005.015.019,900
25 Oct 20224.824.894.824.894.8917,200
24 Oct 20224.754.754.724.744.7414,400
21 Oct 20224.564.664.564.664.6614,200
20 Oct 20224.574.604.524.544.5410,900
19 Oct 20224.604.624.584.584.5825,200
18 Oct 20224.604.644.584.614.6168,600
17 Oct 20224.494.524.484.494.4939,800
14 Oct 20224.354.364.334.354.3521,900
13 Oct 20224.254.404.254.394.3952,500
12 Oct 20224.264.304.264.284.2818,400
11 Oct 20224.314.364.284.314.31101,000
10 Oct 20224.294.314.274.314.3126,300
07 Oct 20224.414.414.354.364.3634,300
06 Oct 20224.524.524.444.444.4415,600
05 Oct 20224.554.614.534.604.6021,700
04 Oct 20224.664.684.644.674.67129,500
03 Oct 20224.494.494.464.484.4812,900
30 Sept 20224.464.474.424.424.4229,800
29 Sept 20224.344.394.334.374.3780,700
28 Sept 20224.224.384.224.364.36147,100
27 Sept 20224.204.244.164.184.18302,900
26 Sept 20224.244.244.174.184.18149,500
23 Sept 20224.224.254.204.254.2517,100
22 Sept 20224.374.414.354.404.4037,100
21 Sept 20224.404.434.354.364.3632,700
20 Sept 20224.434.434.354.354.3541,000
19 Sept 20224.514.554.514.554.5520,300
16 Sept 20224.554.554.524.544.5423,500
15 Sept 20224.574.624.574.604.6014,800
14 Sept 20224.544.584.514.514.5193,100
13 Sept 20224.554.574.514.524.5250,100
12 Sept 20224.714.714.684.714.7166,700
09 Sept 20224.574.594.554.554.5529,000
08 Sept 20224.414.454.414.454.4521,800
07 Sept 20224.454.494.434.494.49103,000
06 Sept 20224.404.404.364.364.3629,400
02 Sept 20224.434.504.364.364.3617,500
01 Sept 20224.364.434.364.414.4117,900
31 Aug 20224.414.434.394.394.3953,600
30 Aug 20224.404.414.384.394.3985,100
29 Aug 20224.394.444.394.434.4312,500
26 Aug 20224.504.504.394.404.4012,000
25 Aug 20224.484.494.464.494.498,300
24 Aug 20224.524.554.494.514.5120,000
23 Aug 20224.574.574.534.544.5426,000
22 Aug 20224.534.534.514.514.517,800
19 Aug 20224.754.754.744.744.745,800
18 Aug 20224.844.844.794.814.812,300
17 Aug 20224.844.864.844.864.861,600
16 Aug 20224.914.934.914.924.9210,600
15 Aug 20224.874.874.854.854.853,900
12 Aug 20224.894.894.864.894.897,400
11 Aug 20224.934.934.884.894.899,100
10 Aug 20224.884.924.884.904.90109,200
10 Aug 20220.01 Dividend
09 Aug 20224.804.864.804.854.8448,200
08 Aug 20224.764.774.704.764.7517,400
05 Aug 20224.724.724.664.704.699,300
04 Aug 20224.704.754.654.744.736,900
03 Aug 20224.674.704.664.704.6915,800
02 Aug 20224.744.864.604.684.6727,400
01 Aug 20224.644.834.614.724.7129,900
29 July 20224.734.754.714.744.7410,400
28 July 20224.534.654.514.654.6441,000
27 July 20224.574.634.554.634.6219,500
26 July 20224.514.544.494.494.4844,600
25 July 20224.554.814.444.654.6450,000
22 July 20224.484.774.434.454.4418,700
21 July 20224.384.674.344.464.4534,900
20 July 20224.334.404.334.394.3843,700
19 July 20224.474.564.294.534.5295,500
18 July 20224.384.664.314.314.3042,900
18 July 20221066:1000 Stock split
15 July 20224.094.304.014.284.2739,442
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...