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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Oct 2021 | 5.22 | 5.24 | 5.18 | 5.21 | 5.21 | 31,093 |
| 26 Oct 2021 | 5.29 | 5.31 | 5.26 | 5.27 | 5.27 | 34,800 |
| 25 Oct 2021 | 5.22 | 5.26 | 5.22 | 5.24 | 5.24 | 55,400 |
| 22 Oct 2021 | 5.34 | 5.37 | 5.29 | 5.32 | 5.32 | 34,100 |
| 21 Oct 2021 | 5.32 | 5.32 | 5.29 | 5.31 | 5.31 | 18,600 |
| 20 Oct 2021 | 5.23 | 5.31 | 5.23 | 5.30 | 5.30 | 18,200 |
| 19 Oct 2021 | 5.23 | 5.23 | 5.20 | 5.21 | 5.21 | 49,000 |
| 18 Oct 2021 | 5.15 | 5.17 | 5.14 | 5.16 | 5.16 | 40,100 |
| 15 Oct 2021 | 5.23 | 5.24 | 5.20 | 5.22 | 5.22 | 27,900 |
| 14 Oct 2021 | 5.11 | 5.14 | 5.10 | 5.13 | 5.13 | 24,900 |
| 13 Oct 2021 | 5.09 | 5.16 | 5.09 | 5.14 | 5.14 | 17,500 |
| 12 Oct 2021 | 5.13 | 5.15 | 5.11 | 5.11 | 5.11 | 32,400 |
| 11 Oct 2021 | 5.16 | 5.17 | 5.11 | 5.11 | 5.11 | 28,200 |
| 08 Oct 2021 | 5.22 | 5.22 | 5.19 | 5.22 | 5.22 | 5,800 |
| 07 Oct 2021 | 5.19 | 5.22 | 5.19 | 5.19 | 5.19 | 46,000 |
| 06 Oct 2021 | 5.12 | 5.17 | 5.11 | 5.15 | 5.15 | 23,300 |
| 05 Oct 2021 | 5.23 | 5.27 | 5.22 | 5.22 | 5.22 | 23,900 |
| 04 Oct 2021 | 5.21 | 5.36 | 5.21 | 5.34 | 5.34 | 11,700 |
| 01 Oct 2021 | 5.33 | 5.39 | 5.31 | 5.39 | 5.39 | 12,400 |
| 30 Sept 2021 | 5.37 | 5.41 | 5.36 | 5.37 | 5.37 | 14,700 |
| 29 Sept 2021 | 5.31 | 5.45 | 5.31 | 5.42 | 5.42 | 12,200 |
| 28 Sept 2021 | 5.54 | 5.54 | 5.41 | 5.43 | 5.43 | 20,600 |
| 27 Sept 2021 | 5.59 | 5.59 | 5.55 | 5.57 | 5.57 | 13,200 |
| 24 Sept 2021 | 5.45 | 5.49 | 5.44 | 5.45 | 5.45 | 12,300 |
| 23 Sept 2021 | 5.45 | 5.49 | 5.45 | 5.47 | 5.47 | 7,300 |
| 22 Sept 2021 | 5.42 | 5.46 | 5.41 | 5.41 | 5.41 | 42,900 |
| 21 Sept 2021 | 5.25 | 5.29 | 5.25 | 5.26 | 5.26 | 71,500 |
| 20 Sept 2021 | 5.18 | 5.24 | 5.17 | 5.23 | 5.23 | 126,700 |
| 17 Sept 2021 | 5.36 | 5.36 | 5.29 | 5.29 | 5.29 | 17,800 |
| 16 Sept 2021 | 5.42 | 5.42 | 5.38 | 5.42 | 5.42 | 30,900 |
| 15 Sept 2021 | 5.37 | 5.38 | 5.34 | 5.38 | 5.38 | 34,400 |
| 14 Sept 2021 | 5.47 | 5.48 | 5.44 | 5.44 | 5.44 | 57,600 |
| 13 Sept 2021 | 5.49 | 5.49 | 5.44 | 5.47 | 5.47 | 25,300 |
| 10 Sept 2021 | 5.25 | 5.27 | 5.23 | 5.24 | 5.24 | 7,200 |
| 09 Sept 2021 | 5.34 | 5.39 | 5.33 | 5.35 | 5.35 | 18,700 |
| 08 Sept 2021 | 5.49 | 5.49 | 5.45 | 5.45 | 5.45 | 26,500 |
| 07 Sept 2021 | 5.48 | 5.49 | 5.47 | 5.49 | 5.49 | 7,100 |
| 03 Sept 2021 | 5.48 | 5.49 | 5.45 | 5.49 | 5.49 | 7,100 |
| 02 Sept 2021 | 5.52 | 5.54 | 5.49 | 5.50 | 5.50 | 18,100 |
| 01 Sept 2021 | 5.50 | 5.52 | 5.49 | 5.50 | 5.50 | 21,300 |
| 31 Aug 2021 | 5.36 | 5.38 | 5.33 | 5.33 | 5.33 | 19,400 |
| 30 Aug 2021 | 5.34 | 5.34 | 5.32 | 5.32 | 5.32 | 14,600 |
| 27 Aug 2021 | 5.32 | 5.40 | 5.32 | 5.40 | 5.40 | 20,000 |
| 26 Aug 2021 | 5.39 | 5.39 | 5.35 | 5.36 | 5.36 | 45,800 |
| 25 Aug 2021 | 5.31 | 5.37 | 5.31 | 5.36 | 5.36 | 9,100 |
| 24 Aug 2021 | 5.34 | 5.35 | 5.31 | 5.35 | 5.35 | 52,000 |
| 23 Aug 2021 | 5.32 | 5.33 | 5.29 | 5.32 | 5.32 | 51,000 |
| 20 Aug 2021 | 5.24 | 5.27 | 5.24 | 5.27 | 5.27 | 148,300 |
| 19 Aug 2021 | 5.34 | 5.34 | 5.26 | 5.29 | 5.29 | 29,300 |
| 18 Aug 2021 | 5.36 | 5.41 | 5.36 | 5.39 | 5.39 | 19,800 |
| 17 Aug 2021 | 5.35 | 5.36 | 5.30 | 5.32 | 5.32 | 39,100 |
| 16 Aug 2021 | 5.36 | 5.41 | 5.36 | 5.41 | 5.41 | 45,400 |
| 13 Aug 2021 | 5.55 | 5.55 | 5.48 | 5.49 | 5.49 | 10,000 |
| 12 Aug 2021 | 5.41 | 5.43 | 5.39 | 5.42 | 5.42 | 11,800 |
| 11 Aug 2021 | 5.34 | 5.40 | 5.34 | 5.40 | 5.40 | 11,100 |
| 10 Aug 2021 | 5.30 | 5.30 | 5.27 | 5.30 | 5.30 | 23,100 |
| 09 Aug 2021 | 5.31 | 5.31 | 5.28 | 5.28 | 5.28 | 5,600 |
| 06 Aug 2021 | 5.34 | 5.40 | 5.31 | 5.32 | 5.32 | 39,600 |
| 05 Aug 2021 | 5.21 | 5.36 | 5.21 | 5.36 | 5.36 | 14,900 |
| 04 Aug 2021 | 5.29 | 5.30 | 5.26 | 5.28 | 5.28 | 23,700 |
| 03 Aug 2021 | 5.21 | 5.44 | 5.21 | 5.32 | 5.32 | 80,300 |
| 02 Aug 2021 | 5.37 | 5.37 | 5.30 | 5.33 | 5.33 | 13,600 |
| 30 July 2021 | 5.21 | 5.25 | 5.20 | 5.25 | 5.25 | 28,500 |
| 29 July 2021 | 5.29 | 5.34 | 5.28 | 5.32 | 5.32 | 8,400 |
| 28 July 2021 | 5.28 | 5.33 | 5.27 | 5.32 | 5.32 | 18,700 |
| 27 July 2021 | 5.13 | 5.30 | 5.13 | 5.23 | 5.23 | 84,100 |
| 26 July 2021 | 5.37 | 5.37 | 5.14 | 5.20 | 5.20 | 48,500 |
| 23 July 2021 | 5.14 | 5.15 | 5.13 | 5.14 | 5.14 | 10,900 |
| 22 July 2021 | 5.16 | 5.17 | 5.08 | 5.11 | 5.11 | 26,600 |
| 21 July 2021 | 5.09 | 5.09 | 5.08 | 5.09 | 5.09 | 41,600 |
| 20 July 2021 | 4.87 | 4.91 | 4.87 | 4.89 | 4.89 | 184,900 |
| 19 July 2021 | 4.87 | 4.87 | 4.82 | 4.84 | 4.84 | 66,200 |
| 16 July 2021 | 5.00 | 5.08 | 4.98 | 5.02 | 5.02 | 57,200 |
| 15 July 2021 | 5.03 | 5.06 | 5.01 | 5.05 | 5.05 | 49,500 |
| 14 July 2021 | 5.19 | 5.21 | 5.17 | 5.18 | 5.18 | 26,200 |
| 13 July 2021 | 5.21 | 5.22 | 5.17 | 5.19 | 5.19 | 53,400 |
| 12 July 2021 | 5.26 | 5.29 | 5.26 | 5.29 | 5.29 | 53,800 |
| 09 July 2021 | 5.17 | 5.22 | 5.17 | 5.22 | 5.22 | 9,600 |
| 08 July 2021 | 5.08 | 5.11 | 5.06 | 5.08 | 5.08 | 40,400 |
| 07 July 2021 | 5.26 | 5.26 | 5.20 | 5.22 | 5.22 | 32,200 |
| 06 July 2021 | 5.37 | 5.37 | 5.32 | 5.34 | 5.34 | 40,100 |
| 02 July 2021 | 5.44 | 5.46 | 5.43 | 5.44 | 5.44 | 27,600 |
| 01 July 2021 | 5.40 | 5.43 | 5.39 | 5.41 | 5.41 | 14,200 |
| 30 June 2021 | 5.32 | 5.33 | 5.29 | 5.32 | 5.32 | 7,700 |
| 29 June 2021 | 5.32 | 5.34 | 5.30 | 5.31 | 5.31 | 11,700 |
| 28 June 2021 | 5.29 | 5.49 | 5.25 | 5.25 | 5.25 | 10,300 |
| 25 June 2021 | 5.44 | 5.53 | 5.38 | 5.53 | 5.53 | 20,100 |
| 24 June 2021 | 5.66 | 5.66 | 5.36 | 5.66 | 5.66 | 29,500 |
| 23 June 2021 | 5.65 | 5.90 | 5.53 | 5.62 | 5.62 | 32,800 |
| 22 June 2021 | 5.72 | 5.76 | 5.52 | 5.69 | 5.69 | 36,500 |
| 21 June 2021 | 5.80 | 6.06 | 5.65 | 5.78 | 5.78 | 27,300 |
| 18 June 2021 | 5.71 | 5.76 | 5.63 | 5.64 | 5.64 | 14,400 |
| 17 June 2021 | 5.88 | 5.88 | 5.80 | 5.82 | 5.82 | 8,900 |
| 16 June 2021 | 6.09 | 6.09 | 6.00 | 6.01 | 6.01 | 12,700 |
| 15 June 2021 | 6.16 | 6.16 | 6.12 | 6.16 | 6.16 | 31,900 |
| 14 June 2021 | 6.19 | 6.19 | 6.13 | 6.13 | 6.13 | 9,600 |
| 11 June 2021 | 6.08 | 6.11 | 6.08 | 6.11 | 6.11 | 73,300 |
| 10 June 2021 | 6.05 | 6.06 | 6.01 | 6.03 | 6.03 | 121,200 |
| 09 June 2021 | 6.12 | 6.14 | 6.09 | 6.11 | 6.11 | 7,200 |
| 08 June 2021 | 6.13 | 6.13 | 6.11 | 6.12 | 6.12 | 6,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
