Aenza S.A.A. (BVL:AENZAC1)
Peru
· Delayed Price · Currency is PEN 0.315
+0.035 (12.50%)
At close: Dec 5, 2025
Aenza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 4,187 |
| Dec 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 21,390 |
| Dec 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.08% | 129,986 |
| Dec 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.84% | 65,091 |
| Nov 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 36,678 |
| Nov 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 17,277 |
| Nov 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 33,764 |
| Nov 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 8,203 |
| Nov 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 22,729 |
| Nov 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.21% | 38,340 |
| Nov 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 838 |
| Nov 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2,057 |
| Nov 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 13,913 |
| Nov 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3,449 |
| Nov 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -6.45% | 86,044 |
| Nov 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 2,489 |
| Nov 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 6,610 |
| Nov 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 13,640 |
| Nov 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 10,101 |
| Nov 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.98% | 171,767 |
| Nov 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 23,183 |
| Nov 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.66% | 84,876 |
| Nov 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.69% | 365,512 |
| Oct 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 27,681 |
| Oct 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 2,500 |
| Oct 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 2,915 |
| Oct 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | 71,237 |
| Oct 27, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 2,539 |
| Oct 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 18,300 |
| Oct 23, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 173,716 |
| Oct 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -4.07% | 31,110 |
| Oct 21, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 80,872 |
| Oct 20, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 4.24% | 69,193 |
| Oct 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 80,463,640 |
| Oct 16, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 6.45% | 257,706 |
| Oct 15, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -4.62% | 197,729 |
| Oct 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 42,780 |
| Oct 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 152,679 |
| Oct 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.13% | 131,604 |
| Oct 9, 2025 | 0.31 | 0.34 | 0.31 | 0.32 | 0.32 | 4.92% | 1,741,998 |
| Oct 7, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 45.24% | 2,092,012 |
| Oct 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 88,369 |
| Oct 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 611,780 |
| Oct 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.09% | 342,177 |
| Oct 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.82% | 260,963 |
| Sep 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 20,056 |
| Sep 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 3,400 |
| Sep 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 225,645 |
| Sep 25, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 285,140 |
| Sep 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 309,768 |
| Sep 23, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 152,251 |
| Sep 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 17, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 226,506 |
| Sep 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 12,787 |
| Sep 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,333 |
| Sep 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 60,000 |
| Sep 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 123,019 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,477 |
| Sep 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 88,876 |
| Sep 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 125,000 |
| Sep 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,707 |
| Sep 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.73% | 77,404 |
| Sep 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.63% | 43,995 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 201,073 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.41% | 251,412 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | 213,829 |
| Aug 26, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.67% | 421,932 |
| Aug 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 378 |
| Aug 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,565 |
| Aug 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 22,754 |
| Aug 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 17,800 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 324,615 |
| Aug 15, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 475,086 |
| Aug 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 152,055 |
| Aug 13, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,543,700 |
| Aug 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -9.09% | 198,128 |
| Aug 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 5,429 |
| Aug 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,116 |
| Aug 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 47,671 |
| Aug 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 150 |
| Aug 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 56,442 |
| Jul 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 6,883 |
| Jul 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2,317 |
| Jul 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 6,933 |
| Jul 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 10,500 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 50 |
| Jul 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.38% | 20,795 |
| Jul 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 6,130 |
| Jul 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 44,439 |
| Jul 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 24,929 |
| Jul 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3,425 |
| Jul 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 20,120 |
| Jul 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 64,318 |