Australia markets closed

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

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.08-0.01 (-0.18%)
At close: 03:49PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20248.108.108.058.088.086,672
18 Apr 20248.158.158.098.098.0912,100
17 Apr 20248.188.238.158.238.237,600
16 Apr 20248.028.098.028.088.0810,900
15 Apr 20247.967.967.897.897.892,900
12 Apr 20247.998.037.998.028.022,900
11 Apr 20247.998.077.998.028.025,900
10 Apr 20248.068.067.987.997.9918,200
09 Apr 20248.158.188.148.148.1423,300
08 Apr 20248.158.198.158.158.154,000
05 Apr 20248.138.188.138.168.166,400
04 Apr 20248.278.278.178.188.186,900
03 Apr 20248.328.358.318.318.318,200
02 Apr 20248.268.268.238.268.26236,500
01 Apr 20248.338.378.338.378.372,700
28 Mar 20248.278.378.278.318.3111,100
27 Mar 20248.698.698.598.648.648,100
26 Mar 20248.618.638.588.618.619,000
25 Mar 20248.698.698.618.648.647,300
22 Mar 20248.658.728.658.688.683,600
21 Mar 20248.788.808.748.748.74297,900
20 Mar 20248.698.708.698.708.70900
19 Mar 20248.498.598.498.598.591,000
18 Mar 20248.658.658.648.648.641,300
15 Mar 20248.568.638.568.638.631,900
14 Mar 20248.688.688.648.648.6418,600
13 Mar 20248.698.698.678.678.672,600
12 Mar 20248.498.498.478.478.47900
11 Mar 20248.418.438.418.438.43500
08 Mar 20248.448.528.428.528.522,700
07 Mar 20248.528.548.508.518.515,700
06 Mar 20248.358.358.348.348.34700
05 Mar 20248.188.188.168.168.16900
04 Mar 20248.178.178.138.158.151,900
01 Mar 20247.897.997.897.997.9910,100
29 Feb 20248.198.238.108.238.232,500
28 Feb 20248.118.148.118.148.14500
27 Feb 20248.068.068.068.068.06200
26 Feb 20247.937.957.937.947.941,000
23 Feb 20247.967.997.967.997.99600
22 Feb 20247.997.997.977.977.971,300
21 Feb 20247.887.907.887.907.901,600
20 Feb 20247.917.917.867.867.861,600
16 Feb 20247.787.807.787.807.801,400
15 Feb 20247.897.927.877.897.8915,600
14 Feb 20247.807.817.767.817.81900
13 Feb 20247.767.767.717.727.726,900
12 Feb 20247.777.777.777.777.77300
09 Feb 20247.637.697.637.697.692,400
08 Feb 20247.657.707.657.697.691,500
07 Feb 20247.747.767.687.727.7215,800
06 Feb 20247.807.807.807.807.80400
05 Feb 20247.807.817.807.817.811,900
02 Feb 20247.907.927.907.917.9110,400
01 Feb 20247.937.937.937.937.93800
31 Jan 20247.927.927.897.897.891,600
30 Jan 20247.697.697.697.697.69-
29 Jan 20247.827.827.637.697.697,400
26 Jan 20248.598.598.598.598.59600
25 Jan 20248.708.708.558.558.55700
24 Jan 20248.658.658.468.468.466,300
23 Jan 20248.518.518.458.458.452,200
22 Jan 20248.658.658.488.638.631,000
19 Jan 20248.458.458.458.458.45400
19 Jan 20241011:1000 Stock split
18 Jan 20248.498.508.418.418.415,560
17 Jan 20248.438.628.418.418.4113,851
16 Jan 20248.478.558.448.448.449,604
12 Jan 20248.658.658.598.608.604,246
11 Jan 20248.508.568.508.548.545,459
10 Jan 20248.498.518.498.508.504,044
09 Jan 20248.488.508.478.498.491,618
08 Jan 20248.698.698.618.618.612,527
05 Jan 20248.608.608.558.558.551,719
04 Jan 20248.588.618.568.568.567,886
03 Jan 20248.458.508.438.468.465,560
02 Jan 20248.748.748.658.658.65809
29 Dec 20238.768.828.718.778.771,719
28 Dec 20238.788.848.728.728.724,853
27 Dec 20238.768.788.768.778.771,112
26 Dec 20238.658.668.648.648.641,213
22 Dec 20238.638.668.598.668.662,629
21 Dec 20238.548.618.548.598.59505
20 Dec 20238.498.498.468.468.461,112
19 Dec 20238.488.538.448.538.532,932
18 Dec 20238.448.488.438.438.434,246
15 Dec 20238.468.558.468.498.492,831
14 Dec 20238.528.598.528.568.561,011
13 Dec 20238.268.398.268.378.376,470
12 Dec 20238.058.058.048.048.041,011
11 Dec 20237.888.007.887.907.904,246
08 Dec 20237.907.937.907.927.921,719
07 Dec 20237.867.887.867.887.8838,519
06 Dec 20237.927.927.837.837.8318,906
05 Dec 20237.887.897.867.867.863,640
04 Dec 20237.857.867.857.857.857,380
01 Dec 20237.947.957.917.917.912,224
30 Nov 20237.867.867.807.827.826,066
29 Nov 20237.907.947.907.917.911,314
28 Nov 20237.837.877.827.827.824,448
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...