ACS Actividades de Constr... (ACSAY)
OTC: ACSAY
· Real-Time Price · USD
16.38
-0.01 (-0.06%)
At close: Oct 03, 2025, 3:58 PM
16.36
-0.12%
After-hours: Oct 03, 2025, 02:08 PM EDT
ACSAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.39 | 16.39 | 16.25 | 16.38 | 16.38 | -0.06% | 15,104 |
| Oct 2, 2025 | 16.20 | 16.42 | 16.16 | 16.39 | 16.39 | 2.95% | 11,131 |
| Oct 1, 2025 | 15.96 | 15.96 | 15.87 | 15.92 | 15.92 | -0.50% | 7,100 |
| Sep 30, 2025 | 15.88 | 16.00 | 15.88 | 16.00 | 16.00 | 2.43% | 34,300 |
| Sep 29, 2025 | 15.59 | 15.62 | 15.57 | 15.62 | 15.62 | 0.32% | 6,100 |
| Sep 26, 2025 | 15.56 | 15.60 | 15.51 | 15.57 | 15.57 | 1.76% | 12,232 |
| Sep 25, 2025 | 15.24 | 15.30 | 15.22 | 15.30 | 15.30 | -2.17% | 35,700 |
| Sep 24, 2025 | 15.69 | 15.70 | 15.62 | 15.64 | 15.64 | -1.94% | 15,812 |
| Sep 23, 2025 | 16.07 | 16.07 | 15.93 | 15.95 | 15.95 | -0.62% | 11,400 |
| Sep 22, 2025 | 16.03 | 16.08 | 15.97 | 16.05 | 16.05 | -0.31% | 7,700 |
| Sep 19, 2025 | 16.06 | 16.13 | 16.06 | 16.10 | 16.10 | -0.86% | 24,200 |
| Sep 18, 2025 | 16.22 | 16.28 | 16.15 | 16.24 | 16.24 | 1.25% | 10,525 |
| Sep 17, 2025 | 16.20 | 16.22 | 16.00 | 16.04 | 16.04 | -1.47% | 18,719 |
| Sep 16, 2025 | 16.21 | 16.28 | 16.17 | 16.28 | 16.28 | -0.49% | 19,300 |
| Sep 15, 2025 | 16.23 | 16.36 | 16.23 | 16.36 | 16.36 | 1.49% | 9,600 |
| Sep 12, 2025 | 16.03 | 16.13 | 16.03 | 16.12 | 16.12 | 0.06% | 14,700 |
| Sep 11, 2025 | 16.11 | 16.19 | 16.01 | 16.11 | 16.11 | 1.45% | 12,131 |
| Sep 10, 2025 | 15.94 | 15.97 | 15.88 | 15.88 | 15.88 | 2.85% | 7,915 |
| Sep 9, 2025 | 15.40 | 15.46 | 15.38 | 15.44 | 15.44 | -0.32% | 7,528 |
| Sep 8, 2025 | 15.46 | 15.62 | 15.46 | 15.49 | 15.49 | 1.91% | 9,735 |
Page 1 of 136