Canada markets close in 4 hours 18 minutes

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

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.25-0.01 (-0.17%)
As of 11:15AM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20248.278.278.258.258.252,395
May 07, 20248.298.328.248.278.279,400
May 06, 20248.218.238.198.198.198,100
May 03, 20248.088.128.088.118.1112,800
May 02, 20248.038.098.038.098.093,200
May 01, 20247.898.067.897.897.893,300
Apr 30, 20247.977.987.947.977.974,600
Apr 29, 20248.078.118.078.108.1012,000
Apr 26, 20247.988.097.988.068.066,900
Apr 25, 20248.008.078.008.008.003,600
Apr 24, 20248.168.168.138.138.1311,200
Apr 23, 20248.178.218.168.208.207,900
Apr 22, 20248.158.198.138.198.1912,000
Apr 19, 20248.108.108.058.078.076,700
Apr 18, 20248.158.158.098.098.0912,100
Apr 17, 20248.188.238.158.238.237,600
Apr 16, 20248.028.098.028.088.0810,900
Apr 15, 20247.967.967.897.897.892,900
Apr 12, 20247.998.037.998.028.022,900
Apr 11, 20247.998.077.998.028.025,900
Apr 10, 20248.068.067.987.997.9918,200
Apr 09, 20248.158.188.148.148.1423,300
Apr 08, 20248.158.198.158.158.154,000
Apr 05, 20248.138.188.138.168.166,400
Apr 04, 20248.278.278.178.188.186,900
Apr 03, 20248.328.358.318.318.318,200
Apr 02, 20248.268.268.238.268.26236,500
Apr 01, 20248.338.378.338.378.372,700
Mar 28, 20248.278.378.278.318.3111,100
Mar 27, 20248.698.698.598.648.648,100
Mar 26, 20248.618.638.588.618.619,000
Mar 25, 20248.698.698.618.648.647,300
Mar 22, 20248.658.728.658.688.683,600
Mar 21, 20248.788.808.748.748.74297,900
Mar 20, 20248.698.708.698.708.70900
Mar 19, 20248.498.598.498.598.591,000
Mar 18, 20248.658.658.648.648.641,300
Mar 15, 20248.568.638.568.638.631,900
Mar 14, 20248.688.688.648.648.6418,600
Mar 13, 20248.698.698.678.678.672,600
Mar 12, 20248.498.498.478.478.47900
Mar 11, 20248.418.438.418.438.43500
Mar 08, 20248.448.528.428.528.522,700
Mar 07, 20248.528.548.508.518.515,700
Mar 06, 20248.358.358.348.348.34700
Mar 05, 20248.188.188.168.168.16900
Mar 04, 20248.178.178.138.158.151,900
Mar 01, 20247.897.997.897.997.9910,100
Feb 29, 20248.198.238.108.238.232,500
Feb 28, 20248.118.148.118.148.14500
Feb 27, 20248.068.068.068.068.06200
Feb 26, 20247.937.957.937.947.941,000
Feb 23, 20247.967.997.967.997.99600
Feb 22, 20247.997.997.977.977.971,300
Feb 21, 20247.887.907.887.907.901,600
Feb 20, 20247.917.917.867.867.861,600
Feb 16, 20247.787.807.787.807.801,400
Feb 15, 20247.897.927.877.897.8915,600
Feb 14, 20247.807.817.767.817.81900
Feb 13, 20247.767.767.717.727.726,900
Feb 12, 20247.777.777.777.777.77300
Feb 09, 20247.637.697.637.697.692,400
Feb 08, 20247.657.707.657.697.691,500
Feb 07, 20247.747.767.687.727.7215,800
Feb 06, 20247.807.807.807.807.80400
Feb 05, 20247.807.817.807.817.811,900
Feb 02, 20247.907.927.907.917.9110,400
Feb 01, 20247.937.937.937.937.93800
Jan 31, 20247.927.927.897.897.891,600
Jan 30, 20247.697.697.697.697.69-
Jan 29, 20247.827.827.637.697.697,400
Jan 26, 20248.598.598.598.598.59600
Jan 25, 20248.708.708.558.558.55700
Jan 24, 20248.658.658.468.468.466,300
Jan 23, 20248.518.518.458.458.452,200
Jan 22, 20248.658.658.488.638.631,000
Jan 19, 20248.458.458.458.458.45400
Jan 19, 20241011:1000 Stock Split
Jan 18, 20248.498.508.418.418.415,560
Jan 17, 20248.438.628.418.418.4113,851
Jan 16, 20248.478.558.448.448.449,604
Jan 12, 20248.658.658.598.608.604,246
Jan 11, 20248.508.568.508.548.545,459
Jan 10, 20248.498.518.498.508.504,044
Jan 09, 20248.488.508.478.498.491,618
Jan 08, 20248.698.698.618.618.612,527
Jan 05, 20248.608.608.558.558.551,719
Jan 04, 20248.588.618.568.568.567,886
Jan 03, 20248.458.508.438.468.465,560
Jan 02, 20248.748.748.658.658.65809
Dec 29, 20238.768.828.718.778.771,719
Dec 28, 20238.788.848.728.728.724,853
Dec 27, 20238.768.788.768.778.771,112
Dec 26, 20238.658.668.648.648.641,213
Dec 22, 20238.638.668.598.668.662,629
Dec 21, 20238.548.618.548.598.59505
Dec 20, 20238.498.498.468.468.461,112
Dec 19, 20238.488.538.448.538.532,932
Dec 18, 20238.448.488.438.438.434,246
Dec 15, 20238.468.558.468.498.492,831
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...