Skip to main content
ACS, Actividades de Construcción y Servicios, S.A. (ACSAY)
OTCMKTS · Delayed Price · Currency is USD
27.93
-0.49 (-1.72%)
Apr 28, 2026, 2:10 PM EST

ACSAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.0928.0927.6927.9427.94-1.65%56,208
Apr 27, 202628.6828.6928.2928.4128.41-1.22%29,785
Apr 24, 202628.6128.7628.4928.7628.76-18,961
Apr 23, 202628.7929.0028.7428.7628.760.31%31,907
Apr 22, 202628.9428.9428.5628.6728.670.84%38,202
Apr 21, 202628.7428.8228.1228.4328.43-1.93%23,802
Apr 20, 202628.8828.9928.7728.9928.99-16,501
Apr 17, 202629.0629.0928.8028.9928.990.69%87,655
Apr 16, 202629.0429.0428.4928.7928.79-0.45%36,189
Apr 15, 202629.2029.2028.7428.9228.92-1.25%78,000
Apr 14, 202629.3429.4229.1429.2929.294.63%23,974
Apr 13, 202627.7628.2327.7427.9927.99-0.43%19,983
Apr 10, 202628.4028.4027.9928.1128.11-0.39%19,606
Apr 9, 202627.7728.3227.7728.2228.221.40%415,735
Apr 8, 202627.8227.8627.5827.8327.836.18%48,671
Apr 7, 202625.8626.2125.6426.2126.211.39%88,012
Apr 6, 202625.9325.9925.3825.8525.850.90%41,942
Apr 2, 202624.9026.2824.8625.6225.62-1.69%63,224
Apr 1, 202625.7226.1825.6626.0626.062.60%129,409
Mar 31, 202624.2125.7024.1325.4025.409.11%73,267
Mar 30, 202623.7323.7323.2023.2823.28-1.15%78,633
Mar 27, 202623.4323.8423.4223.5523.55-1.92%38,272
Mar 26, 202624.1724.2123.9724.0124.01-2.87%50,290
Mar 25, 202624.9124.9124.5924.7224.721.02%50,326
Mar 24, 202623.9824.5623.9824.4724.47-1.29%82,887
Mar 23, 202624.4424.9724.3924.7924.794.56%91,190
Mar 20, 202624.6824.7223.4323.7123.71-3.07%79,555
Mar 19, 202623.8424.5823.7624.4624.46-0.85%50,466
Mar 18, 202625.1025.2624.6724.6724.67-0.84%36,891
Mar 17, 202624.8724.9124.5524.8824.881.59%114,056
Mar 16, 202624.1924.4924.1724.4924.494.08%57,988
Mar 13, 202623.9924.1123.5323.5323.53-3.29%31,471
Mar 12, 202624.4924.4923.9624.3324.33-1.18%58,982
Mar 11, 202624.5524.9124.4724.6224.62-0.32%35,619
Mar 10, 202624.8525.1324.5924.7024.700.45%70,270
Mar 9, 202623.7224.6123.5324.5924.592.97%73,968
Mar 6, 202623.3623.9123.3623.8823.88-2.45%40,822
Mar 5, 202624.7524.7524.1024.4824.48-2.59%90,057
Mar 4, 202624.9125.1524.7025.1325.132.49%56,782
Mar 3, 202624.0424.5323.8124.5224.52-4.74%83,167
Mar 2, 202625.2725.7525.2725.7425.74-0.39%36,474
Feb 27, 202625.6226.1025.6225.8425.84-0.58%102,582
Feb 26, 202625.9425.9925.4225.9925.990.81%34,542
Feb 25, 202625.5826.5525.5025.7825.78-0.15%195,073
Feb 24, 202625.2425.8225.1925.8225.822.66%27,688
Feb 23, 202625.1125.1524.8225.1525.150.60%89,630
Feb 20, 202624.9325.1824.8925.0025.001.34%50,438
Feb 19, 202624.4324.8624.3724.6724.67-1.91%119,726
Feb 18, 202624.7425.1524.7025.1525.154.01%43,219
Feb 17, 202623.9324.2023.8724.1824.183.64%34,603
Feb 13, 202623.0723.3922.9623.3323.330.13%11,338
Feb 12, 202623.6123.7623.1923.3023.30-1.73%29,406
Feb 11, 202623.6823.7423.2623.7123.711.80%12,252
Feb 10, 202623.3823.3923.2223.2923.29-2.31%8,665
Feb 9, 202623.3723.8423.3523.8423.843.88%29,361
Feb 6, 202622.6922.9522.6922.9522.953.29%30,549
Feb 5, 202622.0222.3721.9722.2222.220.32%36,466
Feb 4, 202622.5522.5821.8922.1522.15-2.72%27,663
Feb 3, 202622.6522.8122.4922.7722.771.26%8,401
Feb 2, 202623.5023.5022.4322.4922.490.47%52,350
Jan 30, 202623.1223.5522.2922.3822.38-0.84%12,261
Jan 29, 202623.9325.1522.4222.5722.57-14.38%45,398
Jan 28, 202623.1026.8923.1026.3626.367.73%17,746
Jan 27, 202623.7924.9522.6924.4724.47-5.24%29,879
Jan 26, 202623.0025.8422.7025.8225.8213.82%20,356
Jan 23, 202622.4424.2822.2922.6922.69-2.36%42,699
Jan 22, 202622.7323.6022.2123.2423.246.62%39,204
Jan 21, 202621.5622.2921.5621.7921.790.18%43,631
Jan 20, 202622.2322.2621.6521.7521.75-3.14%16,925
Jan 16, 202622.0522.4922.0522.4622.461.44%35,437
Jan 15, 202621.8922.1421.7622.1422.142.02%42,587
Jan 14, 202621.6521.8121.5521.7021.700.41%23,690
Jan 13, 202621.5121.7221.4921.6121.610.32%32,208
Jan 12, 202621.5621.6521.5421.5421.541.56%13,894
Jan 9, 202620.8121.2220.8121.2121.21-0.71%25,082
Jan 8, 202621.5121.5321.3421.3721.36-0.41%25,276
Jan 7, 202621.4321.5421.4021.4521.454.20%17,064
Jan 6, 202620.6820.7120.5520.5920.591.42%16,456
Jan 5, 202620.1520.3520.0820.3020.301.74%22,911
Jan 2, 202619.9720.0419.8619.9519.950.96%12,829
Dec 31, 202520.1620.4619.7319.7619.76-1.44%18,938
Dec 30, 202519.7520.0519.7320.0520.052.03%28,891
Dec 29, 202519.7819.7819.5419.6519.65-1.00%16,681
Dec 26, 202519.6019.9019.6019.8519.850.50%13,888
Dec 24, 202519.1619.9219.1619.7519.75-0.30%12,867
Dec 23, 202519.7419.8219.6519.8119.810.15%15,626
Dec 22, 202519.6519.8119.6219.7819.780.10%26,215
Dec 19, 202519.9519.9519.7419.7619.76-0.20%16,203
Dec 18, 202519.7219.8719.6519.8019.802.00%27,898
Dec 17, 202519.4219.5119.3419.4119.41-2.79%27,293
Dec 16, 202520.0220.1319.8219.9719.97-1.91%33,752
Dec 15, 202520.0720.3620.0620.3620.362.86%26,085
Dec 12, 202520.2220.3019.7019.7919.79-1.19%16,291
Dec 11, 202519.9320.0519.9020.0320.03-0.50%28,224
Dec 10, 202519.8220.1319.7620.1320.133.21%14,038
Dec 9, 202519.6419.6819.4719.5019.501.24%26,669
Dec 8, 202519.1419.2719.1119.2719.272.54%16,565
Dec 5, 202518.9618.9618.7418.7918.79-1.05%22,383
Dec 4, 202518.8519.0218.8518.9918.990.15%22,866
Dec 3, 202518.8418.9618.8418.9618.962.39%25,135