Australia markets open in 3 hours 27 minutes

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

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
5.21-0.06 (-1.14%)
As of 3:12PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Oct 20215.225.245.185.215.2131,093
26 Oct 20215.295.315.265.275.2734,800
25 Oct 20215.225.265.225.245.2455,400
22 Oct 20215.345.375.295.325.3234,100
21 Oct 20215.325.325.295.315.3118,600
20 Oct 20215.235.315.235.305.3018,200
19 Oct 20215.235.235.205.215.2149,000
18 Oct 20215.155.175.145.165.1640,100
15 Oct 20215.235.245.205.225.2227,900
14 Oct 20215.115.145.105.135.1324,900
13 Oct 20215.095.165.095.145.1417,500
12 Oct 20215.135.155.115.115.1132,400
11 Oct 20215.165.175.115.115.1128,200
08 Oct 20215.225.225.195.225.225,800
07 Oct 20215.195.225.195.195.1946,000
06 Oct 20215.125.175.115.155.1523,300
05 Oct 20215.235.275.225.225.2223,900
04 Oct 20215.215.365.215.345.3411,700
01 Oct 20215.335.395.315.395.3912,400
30 Sept 20215.375.415.365.375.3714,700
29 Sept 20215.315.455.315.425.4212,200
28 Sept 20215.545.545.415.435.4320,600
27 Sept 20215.595.595.555.575.5713,200
24 Sept 20215.455.495.445.455.4512,300
23 Sept 20215.455.495.455.475.477,300
22 Sept 20215.425.465.415.415.4142,900
21 Sept 20215.255.295.255.265.2671,500
20 Sept 20215.185.245.175.235.23126,700
17 Sept 20215.365.365.295.295.2917,800
16 Sept 20215.425.425.385.425.4230,900
15 Sept 20215.375.385.345.385.3834,400
14 Sept 20215.475.485.445.445.4457,600
13 Sept 20215.495.495.445.475.4725,300
10 Sept 20215.255.275.235.245.247,200
09 Sept 20215.345.395.335.355.3518,700
08 Sept 20215.495.495.455.455.4526,500
07 Sept 20215.485.495.475.495.497,100
03 Sept 20215.485.495.455.495.497,100
02 Sept 20215.525.545.495.505.5018,100
01 Sept 20215.505.525.495.505.5021,300
31 Aug 20215.365.385.335.335.3319,400
30 Aug 20215.345.345.325.325.3214,600
27 Aug 20215.325.405.325.405.4020,000
26 Aug 20215.395.395.355.365.3645,800
25 Aug 20215.315.375.315.365.369,100
24 Aug 20215.345.355.315.355.3552,000
23 Aug 20215.325.335.295.325.3251,000
20 Aug 20215.245.275.245.275.27148,300
19 Aug 20215.345.345.265.295.2929,300
18 Aug 20215.365.415.365.395.3919,800
17 Aug 20215.355.365.305.325.3239,100
16 Aug 20215.365.415.365.415.4145,400
13 Aug 20215.555.555.485.495.4910,000
12 Aug 20215.415.435.395.425.4211,800
11 Aug 20215.345.405.345.405.4011,100
10 Aug 20215.305.305.275.305.3023,100
09 Aug 20215.315.315.285.285.285,600
06 Aug 20215.345.405.315.325.3239,600
05 Aug 20215.215.365.215.365.3614,900
04 Aug 20215.295.305.265.285.2823,700
03 Aug 20215.215.445.215.325.3280,300
02 Aug 20215.375.375.305.335.3313,600
30 July 20215.215.255.205.255.2528,500
29 July 20215.295.345.285.325.328,400
28 July 20215.285.335.275.325.3218,700
27 July 20215.135.305.135.235.2384,100
26 July 20215.375.375.145.205.2048,500
23 July 20215.145.155.135.145.1410,900
22 July 20215.165.175.085.115.1126,600
21 July 20215.095.095.085.095.0941,600
20 July 20214.874.914.874.894.89184,900
19 July 20214.874.874.824.844.8466,200
16 July 20215.005.084.985.025.0257,200
15 July 20215.035.065.015.055.0549,500
14 July 20215.195.215.175.185.1826,200
13 July 20215.215.225.175.195.1953,400
12 July 20215.265.295.265.295.2953,800
09 July 20215.175.225.175.225.229,600
08 July 20215.085.115.065.085.0840,400
07 July 20215.265.265.205.225.2232,200
06 July 20215.375.375.325.345.3440,100
02 July 20215.445.465.435.445.4427,600
01 July 20215.405.435.395.415.4114,200
30 June 20215.325.335.295.325.327,700
29 June 20215.325.345.305.315.3111,700
28 June 20215.295.495.255.255.2510,300
25 June 20215.445.535.385.535.5320,100
24 June 20215.665.665.365.665.6629,500
23 June 20215.655.905.535.625.6232,800
22 June 20215.725.765.525.695.6936,500
21 June 20215.806.065.655.785.7827,300
18 June 20215.715.765.635.645.6414,400
17 June 20215.885.885.805.825.828,900
16 June 20216.096.096.006.016.0112,700
15 June 20216.166.166.126.166.1631,900
14 June 20216.196.196.136.136.139,600
11 June 20216.086.116.086.116.1173,300
10 June 20216.056.066.016.036.03121,200
09 June 20216.126.146.096.116.117,200
08 June 20216.136.136.116.126.126,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...