Dark

ANIOY
ACERINOX SA UNSP/ADR
stock OTC ADR

EOD

Jul 16, 2025

6.32USD-2.245%(-0.15)6,483

Pre-market

0.00USD-100.000%(-6.46)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-16	6.1500	6.4400	6.1500	6.3150	-2.245%	6,483	0.000%
2025-07-10	6.4600	6.4600	6.4600	6.4600	-0.615%	2,862	-2.245%
2025-07-08	6.5000	6.5000	6.5000	6.5000	+4.839%	110	-2.846%
2025-06-27	6.2500	6.2500	6.2000	6.2000	-1.069%	7,000	+1.855%
2025-06-26	6.2670	6.2670	6.2670	6.2670	+4.975%	100	+0.766%
2025-06-20	5.9700	5.9700	5.9700	5.9700	-0.084%	501	+5.779%
2025-06-18	5.9750	5.9750	5.9750	5.9750	-0.250%	100	+5.690%
2025-06-17	5.9900	5.9900	5.9900	5.9900	-0.992%	502	+5.426%
2025-06-13	6.0500	6.0500	6.0500	6.0500	0.000%	250	+4.380%
2025-06-10	6.0500	6.0500	6.0500	6.0500	-0.493%	100	+4.380%
2025-06-04	6.0800	6.0800	6.0800	6.0800	-0.328%	1,901	+3.865%
2025-06-03	5.9600	6.1000	5.9000	6.1000	+8.929%	7,840	+3.525%
2025-05-02	5.6000	5.6000	5.6000	5.6000	+1.818%	3,510	+12.768%
2025-05-01	5.5000	5.5000	5.5000	5.5000	-1.079%	100	+14.818%
2025-04-30	5.5900	5.5900	5.5600	5.5600	-2.797%	3,740	+13.579%
2025-04-28	5.7200	5.7200	5.7200	5.7200	+2.052%	200	+10.402%
2025-04-24	5.6050	5.6050	5.6050	5.6050	+2.374%	150	+12.667%
2025-04-17	5.4750	5.4750	5.4750	5.4750	+6.518%	175	+15.342%
2025-04-09	5.1400	5.1400	5.1400	5.1400	+6.861%	200	+22.860%
2025-04-08	4.8100	4.8100	4.8100	4.8100	-2.828%	300	+31.289%
2025-04-04	4.9500	4.9500	4.9500	4.9500	-18.586%	502	+27.576%
2025-03-24	6.0800	6.0800	6.0800	6.0800	+0.496%	100	+3.865%
2025-03-12	6.0500	6.0500	6.0500	6.0500	+0.833%	197	+4.380%
2025-03-11	6.0000	6.0000	6.0000	6.0000	-5.512%	499	+5.250%
2025-03-06	6.4700	6.4700	6.3500	6.3500	+10.435%	338	-0.551%
2025-02-26	5.7500	5.7500	5.7500	5.7500	-0.862%	100	+9.826%
2025-02-20	5.8000	5.8000	5.8000	5.8000	+1.754%	100	+8.879%
2025-02-18	5.7000	5.7000	5.7000	5.7000	+9.405%	2,199	+10.789%
2025-02-11	5.1900	5.2100	5.1900	5.2100	+3.168%	1,108	+21.209%
2025-02-07	5.0500	5.0500	5.0500	5.0500	-0.980%	2,014	+25.050%
2025-02-05	5.1000	5.1000	5.1000	5.1000	0.000%	180	+23.824%
2025-01-27	5.1000	5.1000	5.1000	5.1000	+1.190%	505	+23.824%
2025-01-24	5.0400	5.0400	5.0400	5.0400	+0.800%	441	+25.298%
2025-01-22	5.0000	5.0000	5.0000	5.0000	+1.626%	146	+26.300%
2025-01-16	4.9200	4.9200	4.9200	4.9200	+0.408%	565	+28.354%
2025-01-02	4.9000	4.9000	4.9000	4.9000	0.000%	280	+28.878%
2024-12-31	4.8200	4.9000	4.8200	4.9000	+1.660%	1,000	+28.878%
2024-12-30	4.8000	4.9600	4.8000	4.8200	+2.444%	4,804	+31.017%
2024-12-20	4.7050	4.7050	4.7050	4.7050	-5.711%	1,002	+34.219%
2024-12-17	4.9900	4.9900	4.9900	4.9900	-0.598%	501	+26.553%
2024-12-13	5.0200	5.0200	5.0200	5.0200	-2.144%	200	+25.797%
2024-12-05	5.1300	5.1300	5.1300	5.1300	+2.600%	100	+23.099%
2024-11-25	5.0000	5.0000	5.0000	5.0000	-0.990%	540	+26.300%
2024-11-22	5.0500	5.0500	5.0500	5.0500	+8.021%	206	+25.050%
2024-11-19	4.6750	4.6750	4.6750	4.6750	-2.360%	100	+35.080%
2024-11-18	4.6830	4.7880	4.6700	4.7880	+0.588%	1,800	+31.892%
2024-11-15	4.6860	4.7680	4.6440	4.7600	+2.919%	6,200	+32.668%
2024-11-14	4.6250	4.6250	4.5900	4.6250	-0.538%	1,400	+36.541%
2024-11-12	4.7250	4.7400	4.6500	4.6500	-4.222%	7,200	+35.806%
2024-11-11	4.8735	4.8735	4.8180	4.8550	+5.087%	2,200	+30.072%
2024-10-30	4.5750	4.6470	4.4500	4.6200	+0.984%	7,105	+36.688%
2024-10-29	4.7100	4.7370	4.5500	4.5750	-7.809%	8,002	+38.033%
2024-10-17	4.9250	4.9625	4.9125	4.9625	+2.531%	2,401	+27.254%
2024-10-16	4.8570	4.8570	4.7890	4.8400	-4.158%	2,400	+30.475%
2024-10-10	5.0500	5.0500	5.0500	5.0500	+0.598%	3,000	+25.050%
2024-10-09	5.0120	5.0200	5.0120	5.0200	-1.375%	500	+25.797%
2024-10-08	5.0205	5.1110	4.9585	5.0900	-3.324%	5,100	+24.067%
2024-10-01	5.1400	5.2650	5.0700	5.2650	-4.706%	4,200	+19.943%
2024-09-26	5.5165	5.5250	5.5165	5.5250	+1.937%	1,514	+14.299%
2024-09-25	5.4400	5.5150	5.3830	5.4200	0.000%	3,771	+16.513%
2024-09-19	5.4200	5.4200	5.4200	5.4200	+9.495%	775	+16.513%
2024-09-12	4.9500	4.9500	4.9500	4.9500	+3.556%	18,200	+27.576%
2024-09-09	4.7800	4.7800	4.7800	4.7800	-4.400%	6,000	+32.113%
2024-09-04	5.0000	5.0000	5.0000	5.0000	-6.716%	200	+26.300%
2024-08-26	5.3600	5.3600	5.3600	5.3600	+4.078%	499	+17.817%
2024-08-23	5.1500	5.1500	5.1500	5.1500	+0.980%	1,000	+22.621%
2024-08-19	4.9400	5.1000	4.9400	5.1000	+4.262%	32,966	+23.824%
2024-08-08	4.8915	4.8915	4.8915	4.8915	-4.088%	100	+29.102%
2024-08-01	5.1000	5.1000	5.1000	5.1000	-0.778%	500	+23.824%
2024-07-24	5.1400	5.1400	5.1400	5.1400	+1.732%	940	+22.860%
2024-07-22	5.0525	5.0525	5.0525	5.0525	-2.837%	140	+24.988%
2024-07-19	5.2000	5.2000	5.2000	5.2000	+0.971%	711	+21.442%
2024-07-18	5.1500	5.1500	5.1500	5.1500	-3.738%	441	+22.621%
2024-07-17	5.3095	5.3500	5.3095	5.3500	+1.134%	1,442	+18.037%
2024-07-16	5.2900	5.2900	5.2900	5.2900	-1.168%	600	+19.376%
2024-07-15	5.3100	5.3525	5.3100	5.3525	+1.952%	3,279	+17.982%
2024-07-03	5.2500	5.2500	5.2500	5.2500	+2.885%	4,387	+20.286%
2024-06-20	5.1028	5.1028	5.1028	5.1028	-3.163%	1,050	+23.756%
2024-06-18	5.2695	5.2695	5.2695	5.2695	-1.228%	150	+19.841%
2024-06-05	5.3350	5.3350	5.3350	5.3350	+0.113%	150	+18.369%
2024-06-04	5.3290	5.3290	5.3290	5.3290	-1.770%	250	+18.503%
2024-05-24	5.4250	5.4250	5.4250	5.4250	+0.092%	401	+16.406%
2024-05-22	5.4200	5.4200	5.4200	5.4200	-1.455%	8,004	+16.513%
2024-05-21	5.5000	5.5000	5.5000	5.5000	0.000%	101	+14.818%
2024-05-06	5.5000	5.5100	5.5000	5.5000	+0.596%	1,501	+14.818%
2024-05-03	5.3680	5.4980	5.3680	5.4674	+5.142%	8,300	+15.503%
2024-05-02	5.2000	5.2000	5.2000	5.2000	-0.574%	111	+21.442%
2024-04-30	5.5000	5.5000	5.2300	5.2300	-2.923%	337	+20.746%
2024-04-29	5.3875	5.3875	5.3875	5.3875	-0.046%	287	+17.216%
2024-04-25	5.3900	5.3900	5.3900	5.3900	-5.439%	190	+17.161%
2024-04-09	5.7000	5.7000	5.7000	5.7000	+2.518%	220	+10.789%
2024-04-05	5.5600	5.5600	5.5600	5.5600	+2.773%	8,200	+13.579%
2024-04-04	5.4223	5.4223	5.4100	5.4100	-1.636%	1,059	+16.728%
2024-04-01	5.5000	5.5000	5.5000	5.5000	+0.126%	1,009	+14.818%
2024-03-28	5.5577	5.5577	5.4931	5.4931	+0.606%	8,700	+14.962%
2024-03-26	5.4600	5.4600	5.4600	5.4600	+2.056%	100	+15.659%
2024-03-25	5.4500	5.4500	5.2825	5.3500	+1.905%	3,274	+18.037%
2024-03-20	5.2500	5.2500	5.2500	5.2500	+0.478%	122	+20.286%
2024-03-13	5.2250	5.2250	5.2250	5.2250	-0.096%	156	+20.861%
2024-03-08	5.2500	5.2500	5.2300	5.2300	-0.381%	3,882	+20.746%
2024-03-07	5.2500	5.2500	5.2500	5.2500	+0.962%	2,025	+20.286%
2024-03-05	5.2000	5.2000	5.2000	5.2000	+0.775%	1,000	+21.442%
2024-03-04	5.1400	5.1600	5.1400	5.1600	-0.769%	4,057	+22.384%
2024-03-01	5.2000	5.2000	5.2000	5.2000	+2.970%	200	+21.442%
2024-02-29	5.3500	5.3500	5.0500	5.0500	-8.015%	1,850	+25.050%
2024-02-28	5.4900	5.4900	5.4900	5.4900	-1.964%	1,900	+15.027%
2024-02-16	5.6000	5.6000	5.6000	5.6000	+2.004%	540	+12.768%
2024-02-13	5.4900	5.4900	5.4900	5.4900	-2.487%	207	+15.027%
2024-02-12	5.6300	5.6678	5.5340	5.6300	+5.135%	427	+12.167%
2024-02-05	5.3500	5.3700	5.3500	5.3550	+1.758%	4,058	+17.927%
2024-01-31	5.2625	5.2625	5.2625	5.2625	-2.365%	100	+20.000%
2024-01-29	5.2500	5.3900	5.2500	5.3900	+2.912%	1,866	+17.161%
2024-01-26	5.3000	5.3000	5.2375	5.2375	-0.992%	384	+20.573%
2024-01-25	5.2900	5.2900	5.2900	5.2900	0.000%	1,806	+19.376%
2024-01-24	5.4500	5.4500	5.2900	5.2900	-4.137%	3,332	+19.376%
2024-01-23	5.4700	5.5183	5.4700	5.5183	+0.975%	1,071	+14.437%
2024-01-22	5.5200	5.5200	5.3460	5.4650	-0.455%	5,840	+15.554%
2024-01-19	5.2000	5.4900	5.2000	5.4900	+0.734%	2,212	+15.027%
2024-01-18	5.4600	5.4600	5.4500	5.4500	-0.183%	600	+15.872%
2024-01-17	5.4600	5.4600	5.4600	5.4600	0.000%	100	+15.659%
2024-01-16	5.4600	5.4600	5.4600	5.4600	-5.043%	109	+15.659%
2024-01-11	5.7500	5.7500	5.7500	5.7500	+1.054%	2,277	+9.826%
2024-01-10	5.6900	5.6900	5.6900	5.6900	0.000%	110	+10.984%
2024-01-09	5.7050	5.7050	5.6580	5.6900	+2.893%	4,303	+10.984%
2024-01-08	5.3748	5.5620	5.3748	5.5300	-0.360%	4,509	+14.195%
2024-01-03	5.5500	5.5500	5.5500	5.5500	-1.147%	200	+13.784%
2023-12-27	5.6144	5.6144	5.6144	5.6144	-3.200%	421	+12.479%
2023-12-22	5.8000	5.8000	5.8000	5.8000	+3.571%	101	+8.879%
2023-12-20	5.6000	5.6000	5.6000	5.6000	-0.885%	605	+12.768%
2023-12-18	5.6500	5.6500	5.6500	5.6500	0.000%	3,189	+11.770%
2023-12-15	5.6500	5.6500	5.6500	5.6500	+2.727%	200	+11.770%
2023-12-14	5.5000	5.5000	5.5000	5.5000	+1.289%	1,601	+14.818%
2023-12-04	5.2100	5.4300	5.2100	5.4300	-1.541%	420	+16.298%
2023-12-01	5.3753	5.5300	5.3550	5.5150	+0.273%	9,400	+14.506%
2023-11-30	5.5000	5.5000	5.5000	5.5000	0.000%	470	+14.818%
2023-11-29	5.5000	5.5000	5.5000	5.5000	-1.786%	1,000	+14.818%
2023-11-28	5.6000	5.6000	5.6000	5.6000	+1.083%	180	+12.768%
2023-11-27	5.5000	5.5400	5.5000	5.5400	+0.727%	1,200	+13.989%
2023-11-24	5.4800	5.5000	5.3100	5.5000	0.000%	22,135	+14.818%
2023-11-20	5.4600	5.5000	5.4600	5.5000	+1.177%	1,454	+14.818%
2023-11-15	5.3800	5.4360	5.3416	5.4360	+2.450%	5,356	+16.170%
2023-11-14	5.2050	5.3060	5.2050	5.3060	+3.795%	4,400	+19.016%
2023-11-13	4.9527	5.1120	4.9527	5.1120	-1.026%	1,615	+23.533%
2023-11-09	5.1650	5.1650	5.0300	5.1650	+4.343%	10,281	+22.265%
2023-11-07	4.9500	4.9500	4.9500	4.9500	+2.273%	3,705	+27.576%
2023-11-01	4.8500	4.8500	4.8400	4.8400	-0.309%	1,600	+30.475%
2023-10-31	4.8000	4.8600	4.7300	4.8550	+2.318%	8,600	+30.072%
2023-10-25	4.6700	4.7450	4.6400	4.7450	+1.497%	1,400	+33.087%
2023-10-24	4.5250	4.6750	4.5250	4.6750	-0.532%	10,800	+35.080%
2023-10-12	4.7000	4.7000	4.7000	4.7000	-2.083%	170	+34.362%
2023-10-10	4.8000	4.8000	4.8000	4.8000	+4.121%	5,700	+31.563%
2023-10-09	4.6050	4.6100	4.6050	4.6100	-4.752%	5,700	+36.985%
2023-09-29	4.8400	4.8400	4.8400	4.8400	+0.519%	1,200	+30.475%
2023-09-28	4.6350	4.8250	4.6350	4.8150	-0.722%	8,200	+31.153%
2023-09-20	4.8500	4.8500	4.8500	4.8500	-2.020%	1,500	+30.206%
2023-09-11	4.9500	4.9500	4.9500	4.9500	0.000%	150	+27.576%
2023-09-07	4.9500	4.9500	4.9500	4.9500	-1.493%	1,000	+27.576%
2023-09-01	5.0250	5.0250	5.0250	5.0250	+2.551%	717	+25.672%
2023-08-30	4.9000	4.9000	4.9000	4.9000	+0.927%	400	+28.878%
2023-08-24	4.8550	4.8550	4.8550	4.8550	-1.621%	2,000	+30.072%
2023-08-23	4.8300	4.9400	4.7750	4.9350	+0.612%	7,200	+27.964%
2023-08-16	5.0000	5.0000	4.9050	4.9050	-1.703%	750	+28.746%
2023-08-08	4.9900	4.9900	4.9900	4.9900	-0.200%	166	+26.553%
2023-08-02	5.0000	5.0000	5.0000	5.0000	-4.215%	588	+26.300%
2023-07-28	5.2200	5.2200	5.2200	5.2200	-5.091%	466	+20.977%
2023-07-26	5.5000	5.5000	5.5000	5.5000	-0.856%	455	+14.818%
2023-07-25	5.5596	5.6090	5.4400	5.5475	-0.627%	1,600	+13.835%
2023-07-24	5.3880	5.6020	5.3500	5.5825	+3.380%	7,500	+13.121%
2023-07-21	5.4000	5.4000	5.4000	5.4000	+0.682%	300	+16.944%
2023-07-18	5.3634	5.3634	5.3634	5.3634	-0.560%	1,000	+17.742%
2023-07-17	5.5560	5.5560	5.3936	5.3936	-4.199%	1,600	+17.083%
2023-07-14	5.4100	5.6300	5.4100	5.6300	-0.880%	651	+12.167%
2023-07-13	5.5800	5.7500	5.5800	5.6800	+1.610%	1,781	+11.180%
2023-07-12	5.5550	5.5900	5.5550	5.5900	+1.636%	381	+12.970%
2023-07-11	5.5000	5.5000	5.5000	5.5000	+7.843%	100	+14.818%
2023-07-06	5.1000	5.1000	5.1000	5.1000	-3.774%	550	+23.824%
2023-07-05	5.3000	5.3000	5.3000	5.3000	+3.113%	255	+19.151%
2023-07-03	5.3200	5.3200	5.1400	5.1400	+0.695%	2,979	+22.860%
2023-06-30	5.3700	5.3700	5.1045	5.1045	-5.121%	2,100	+23.714%
2023-06-29	5.1500	5.4075	5.1500	5.3800	-0.370%	7,811	+17.379%
2023-06-27	5.4000	5.4000	5.4000	5.4000	+0.372%	300	+16.944%
2023-06-26	5.2500	5.3800	5.2500	5.3800	-2.712%	1,053	+17.379%
2023-06-16	5.6000	5.6000	5.5300	5.5300	+2.935%	400	+14.195%
2023-06-14	5.3723	5.3723	5.3723	5.3723	-1.063%	2,020	+17.547%
2023-06-13	5.4300	5.4300	5.4300	5.4300	+1.800%	1,000	+16.298%
2023-06-12	5.3740	5.3740	5.3340	5.3340	-0.299%	800	+18.391%
2023-06-09	5.2150	5.3740	5.2150	5.3500	+0.469%	7,600	+18.037%
2023-06-02	5.1800	5.3565	5.1440	5.3250	+6.500%	2,301	+18.592%
2023-05-31	5.0000	5.0000	5.0000	5.0000	-6.015%	551	+26.300%
2023-05-25	5.3200	5.3200	5.3200	5.3200	0.000%	180	+18.703%
2023-05-23	5.2800	5.3200	5.2750	5.3200	+0.094%	2,000	+18.703%
2023-05-22	5.3150	5.3150	5.3150	5.3150	-2.656%	300	+18.815%
2023-05-19	5.4650	5.4650	5.4380	5.4600	+0.368%	1,900	+15.659%
2023-05-18	5.3500	5.4400	5.2600	5.4400	+1.682%	7,100	+16.085%
2023-05-17	5.3500	5.3500	5.3500	5.3500	+1.422%	200	+18.037%
2023-05-11	5.2750	5.2750	5.2750	5.2750	-1.032%	200	+19.716%
2023-05-02	5.3300	5.3300	5.3300	5.3300	-0.745%	1,036	+18.480%
2023-04-28	5.2900	5.3700	5.2900	5.3700	+0.374%	1,529	+17.598%
2023-04-27	5.2200	5.3500	5.2200	5.3500	+4.494%	1,600	+18.037%
2023-04-25	5.1199	5.1199	5.1199	5.1199	-0.969%	100	+23.342%
2023-04-24	5.1700	5.1700	5.1700	5.1700	-1.147%	401	+22.147%
2023-04-20	5.2300	5.2300	5.2300	5.2300	+2.148%	100	+20.746%
2023-04-19	5.1200	5.1200	5.1200	5.1200	-5.185%	100	+23.340%
2023-04-18	5.4000	5.4000	5.4000	5.4000	+8.000%	530	+16.944%
2023-03-30	5.0000	5.0000	5.0000	5.0000	0.000%	1,000	+26.300%
2023-03-24	5.0000	5.0000	5.0000	5.0000	+1.215%	1,155	+26.300%
2023-03-20	4.7950	4.9450	4.7950	4.9400	+9.717%	3,400	+27.834%
2023-03-16	4.5025	4.5025	4.5025	4.5025	-14.238%	150	+40.255%
2023-03-13	5.2500	5.2500	5.2500	5.2500	0.000%	748	+20.286%
2023-03-10	5.2500	5.2500	5.2500	5.2500	-0.990%	1,559	+20.286%
2023-03-09	5.3025	5.3025	5.3025	5.3025	-1.806%	103	+19.095%
2023-03-08	5.4000	5.4000	5.4000	5.4000	-0.037%	5,535	+16.944%
2023-03-07	5.4020	5.4020	5.4020	5.4020	-1.782%	102	+16.901%
2023-03-06	5.5100	5.5850	5.4700	5.5000	+2.326%	4,100	+14.818%
2023-03-03	5.4500	5.4500	5.3700	5.3750	-0.463%	5,800	+17.488%
2023-03-01	5.4000	5.4000	5.4000	5.4000	+1.887%	1,005	+16.944%
2023-02-28	5.3000	5.3000	5.3000	5.3000	-0.609%	1,000	+19.151%
2023-02-27	5.4200	5.4200	5.3300	5.3325	+2.548%	4,100	+18.425%
2023-02-24	5.2000	5.2000	5.2000	5.2000	0.000%	100	+21.442%
2023-02-22	5.2000	5.2000	5.2000	5.2000	0.000%	100	+21.442%
2023-02-21	5.2000	5.2000	5.2000	5.2000	-2.256%	414	+21.442%
2023-02-17	5.3200	5.3200	5.3200	5.3200	+1.333%	293	+18.703%
2023-02-13	5.2500	5.2500	5.2500	5.2500	+2.941%	123	+20.286%
2023-02-10	5.1000	5.1000	5.1000	5.1000	-2.950%	558	+23.824%
2023-02-09	5.1150	5.2750	5.1150	5.2550	-2.685%	8,120	+20.171%
2023-02-08	5.2500	5.4000	5.2500	5.4000	+1.887%	1,300	+16.944%
2023-02-06	5.2700	5.3000	5.1950	5.3000	0.000%	4,262	+19.151%
2023-02-03	5.3200	5.4000	5.3000	5.3000	-2.841%	1,202	+19.151%
2023-02-02	5.3250	5.4650	5.3250	5.4550	+0.092%	10,200	+15.765%
2023-02-01	5.3600	5.4500	5.3300	5.4500	-0.366%	9,810	+15.872%
2023-01-31	5.5500	5.5500	5.4700	5.4700	-0.726%	2,785	+15.448%
2023-01-30	5.5100	5.5100	5.5100	5.5100	+1.101%	150	+14.610%
2023-01-27	5.4500	5.4500	5.4500	5.4500	+1.869%	2,730	+15.872%
2023-01-26	5.3500	5.3500	5.3500	5.3500	-0.280%	136	+18.037%
2023-01-25	5.3000	5.3650	5.2850	5.3650	-2.658%	5,007	+17.707%
2023-01-24	5.5000	5.6000	5.5000	5.5115	-0.154%	2,057	+14.579%
2023-01-23	5.5200	5.5200	5.5050	5.5200	+2.222%	5,200	+14.402%
2023-01-20	5.2600	5.4000	5.2600	5.4000	-3.571%	4,598	+16.944%
2023-01-19	5.4050	5.6000	5.4050	5.6000	+0.358%	1,190	+12.768%
2023-01-18	5.5600	5.5850	5.3700	5.5800	+0.904%	10,701	+13.172%
2023-01-17	5.5300	5.5300	5.5300	5.5300	+5.333%	500	+14.195%
2023-01-10	5.2500	5.2500	5.2500	5.2500	-0.756%	400	+20.286%
2023-01-09	5.1200	5.2900	5.1200	5.2900	+5.800%	8,600	+19.376%
2023-01-06	5.0000	5.0000	5.0000	5.0000	+0.806%	500	+26.300%
2022-12-30	5.1000	5.1000	4.9600	4.9600	+0.303%	500	+27.319%
2022-12-29	4.8500	4.9500	4.8500	4.9450	-0.101%	9,400	+27.705%
2022-12-28	4.9500	4.9500	4.9500	4.9500	+1.020%	1,000	+27.576%
2022-12-27	4.8000	4.9000	4.8000	4.9000	+5.150%	5,200	+28.878%
2022-12-20	4.6600	4.6600	4.6600	4.6600	-6.048%	882	+35.515%
2022-12-15	4.9600	4.9600	4.9600	4.9600	-1.097%	272	+27.319%
2022-12-13	5.0000	5.0150	5.0000	5.0150	+2.766%	627	+25.922%
2022-12-08	4.7400	4.8800	4.7400	4.8800	+0.619%	22,401	+29.406%
2022-12-02	4.9500	4.9500	4.8500	4.8500	+3.191%	8,730	+30.206%
2022-11-28	4.7000	4.7000	4.7000	4.7000	-2.185%	550	+34.362%
2022-11-18	4.8050	4.8050	4.8050	4.8050	-1.939%	188	+31.426%
2022-11-17	4.9000	4.9000	4.9000	4.9000	+1.344%	115	+28.878%
2022-11-10	4.8000	4.8400	4.6300	4.8350	+8.652%	9,826	+30.610%
2022-10-28	4.4500	4.4500	4.4500	4.4500	+1.714%	2,500	+41.910%
2022-10-26	4.2250	4.3800	4.2250	4.3750	+9.386%	8,200	+44.343%
2022-10-24	3.9996	3.9996	3.9996	3.9996	-2.449%	1,000	+57.891%
2022-10-21	4.1000	4.1000	4.1000	4.1000	+2.500%	2,000	+54.024%
2022-10-19	4.0000	4.0000	4.0000	4.0000	-2.320%	6,000	+57.875%
2022-10-17	4.0000	4.0950	3.9750	4.0950	+4.198%	20,615	+54.212%
2022-10-07	3.9300	3.9300	3.9300	3.9300	-0.509%	200	+60.687%
2022-10-03	4.0600	4.0600	3.9501	3.9501	-1.371%	9,200	+59.869%
2022-09-30	3.9700	4.1000	3.9300	4.0050	+0.882%	8,200	+57.678%
2022-09-29	3.9700	3.9700	3.9700	3.9700	+0.253%	200	+59.068%
2022-09-23	4.1000	4.1000	3.9600	3.9600	-5.714%	3,008	+59.470%
2022-09-21	4.2500	4.2800	4.1800	4.2000	-2.098%	500	+50.357%
2022-09-20	4.1300	4.3350	4.1300	4.2900	+0.941%	33,800	+47.203%
2022-09-14	4.2500	4.2500	4.2500	4.2500	-5.556%	249	+48.588%
2022-09-13	4.5000	4.5000	4.5000	4.5000	0.000%	194	+40.333%
2022-09-07	4.4550	4.5000	4.4550	4.5000	+2.157%	306	+40.333%
2022-09-06	4.3000	4.4050	4.3000	4.4050	-2.436%	3,251	+43.360%
2022-09-02	4.5150	4.5150	4.5150	4.5150	-2.799%	800	+39.867%
2022-08-25	4.6500	4.6500	4.6450	4.6450	+0.541%	3,000	+35.953%
2022-08-24	4.6200	4.6500	4.6200	4.6200	-0.645%	9,200	+36.688%
2022-08-19	4.6500	4.6500	4.6500	4.6500	-3.727%	500	+35.806%
2022-08-17	4.8300	4.8300	4.8300	4.8300	-1.429%	400	+30.745%
2022-08-16	5.0000	5.0000	4.8200	4.9000	+3.376%	8,850	+28.878%
2022-08-15	4.7400	4.7400	4.7400	4.7400	-3.364%	1,039	+33.228%
2022-08-11	4.9050	4.9050	4.9050	4.9050	+9.978%	456	+28.746%
2022-08-05	4.4600	4.4600	4.4600	4.4600	-0.955%	7,600	+41.592%
2022-08-03	4.4300	4.6500	4.4300	4.5030	+1.191%	650	+40.240%
2022-08-02	4.6500	4.6500	4.4500	4.4500	-5.319%	1,530	+41.910%
2022-08-01	4.9000	4.9000	4.6150	4.7000	+0.642%	1,691	+34.362%
2022-07-28	4.6700	4.6700	4.6700	4.6700	+0.430%	300	+35.225%
2022-07-27	4.6500	4.6500	4.6500	4.6500	0.000%	1,531	+35.806%
2022-07-26	4.6500	4.6500	4.6500	4.6500	+1.010%	7,650	+35.806%
2022-07-21	4.6035	4.6035	4.6035	4.6035	-0.932%	249	+37.178%
2022-07-20	4.6468	4.6468	4.6468	4.6468	-0.069%	481	+35.900%
2022-07-19	4.6000	4.6500	4.6000	4.6500	+3.336%	964	+35.806%
2022-07-18	4.2601	4.4999	4.2601	4.4999	+5.880%	4,234	+40.336%
2022-07-15	4.2500	4.2500	4.2500	4.2500	-1.163%	305	+48.588%
2022-07-14	4.0800	4.3000	4.0800	4.3000	-0.463%	4,387	+46.860%
2022-07-13	4.2450	4.3200	4.2450	4.3200	+2.857%	6,071	+46.181%
2022-07-12	4.2000	4.2000	4.2000	4.2000	-1.408%	325	+50.357%
2022-07-11	4.2000	4.2600	4.2000	4.2600	-1.843%	286	+48.239%
2022-07-08	4.3400	4.3400	4.3400	4.3400	+0.347%	1,500	+45.507%
2022-07-06	4.3499	4.3499	4.3250	4.3250	-1.705%	1,300	+46.012%
2022-07-05	4.3999	4.4000	4.3999	4.4000	-9.744%	1,926	+43.523%
2022-06-30	4.8999	4.8999	4.8750	4.8750	-7.319%	740	+29.538%
2022-06-28	5.2600	5.2600	5.2600	5.2600	+0.190%	100	+20.057%
2022-06-27	5.1150	5.2500	5.1150	5.2500	+6.061%	2,250	+20.286%
2022-06-24	4.9500	4.9500	4.9500	4.9500	-5.714%	153	+27.576%
2022-06-23	5.1299	5.2500	5.0200	5.2500	+0.962%	8,112	+20.286%
2022-06-22	5.2000	5.2000	5.2000	5.2000	-3.382%	398	+21.442%
2022-06-21	5.5500	5.5500	5.2350	5.3820	+3.500%	3,912	+17.336%
2022-06-17	5.0985	5.2000	5.0985	5.2000	-1.047%	1,100	+21.442%
2022-06-16	5.3100	5.3100	5.2550	5.2550	-6.578%	15,510	+20.171%
2022-06-13	5.6250	5.6250	5.6250	5.6250	-9.128%	1,749	+12.267%
2022-06-09	6.2500	6.2500	6.1900	6.1900	-2.134%	3,300	+2.019%
2022-06-07	6.1800	6.3250	6.1800	6.3250	+2.512%	8,310	-0.158%
2022-06-06	6.1500	6.2600	6.1500	6.1700	-4.931%	7,552	+2.350%
2022-06-03	6.5000	6.5000	6.2500	6.4900	-6.214%	1,456	-2.696%
2022-06-02	6.7500	7.3000	6.7500	6.9200	+6.790%	12,644	-8.743%
2022-06-01	6.4945	6.5500	6.4600	6.4800	+2.532%	5,200	-2.546%
2022-05-27	6.1500	6.3800	6.1500	6.3200	+6.667%	14,230	-0.079%
2022-05-26	5.9250	5.9250	5.9250	5.9250	+3.043%	150	+6.582%
2022-05-23	5.7200	5.8800	5.7200	5.7500	+5.427%	17,540	+9.826%
2022-05-20	5.6700	5.6700	5.4540	5.4540	-3.810%	400	+15.787%
2022-05-19	5.5050	5.6700	5.5050	5.6700	+3.091%	322	+11.376%
2022-05-18	5.5000	5.5000	5.5000	5.5000	+0.363%	300	+14.818%
2022-05-17	5.4801	5.4801	5.4801	5.4801	+2.913%	241	+15.235%
2022-05-13	5.3250	5.3250	5.3250	5.3250	+0.567%	2,057	+18.592%
2022-05-12	5.2950	5.2950	5.2950	5.2950	-3.376%	2,008	+19.263%
2022-05-11	5.6500	5.6700	5.2800	5.4800	+6.408%	2,548	+15.237%
2022-05-10	5.4500	5.4500	5.1425	5.1500	+3.414%	2,739	+22.621%
2022-05-09	4.9800	4.9800	4.9800	4.9800	-2.353%	121	+26.807%
2022-05-06	5.1000	5.1000	5.1000	5.1000	-2.111%	1,000	+23.824%
2022-05-05	5.2100	5.2100	5.2100	5.2100	+0.192%	5,544	+21.209%
2022-05-04	5.2000	5.2000	5.2000	5.2000	+0.193%	115	+21.442%
2022-05-03	5.1900	5.1900	5.1900	5.1900	-0.192%	1,205	+21.676%
2022-05-02	5.2000	5.2000	5.2000	5.2000	+0.503%	894	+21.442%
2022-04-29	5.2250	5.3499	5.1625	5.1740	-2.377%	6,479	+22.053%
2022-04-27	5.0200	5.3000	5.0200	5.3000	+6.640%	548	+19.151%
2022-04-26	5.0000	5.1500	4.9500	4.9700	-4.054%	5,106	+27.062%
2022-04-25	5.1999	5.2000	4.9600	5.1800	-2.264%	9,123	+21.911%
2022-04-22	5.4800	5.5500	5.2900	5.3000	-3.285%	14,296	+19.151%
2022-04-21	5.4801	5.5000	5.4800	5.4800	+1.014%	1,931	+15.237%
2022-04-20	5.4100	5.4500	5.3835	5.4250	+1.024%	9,658	+16.406%
2022-04-19	5.3700	5.4000	5.3000	5.3700	+0.187%	56,168	+17.598%
2022-04-18	5.3600	5.3600	5.3600	5.3600	+2.095%	700	+17.817%
2022-04-12	5.2500	5.2500	5.2500	5.2500	0.000%	175	+20.286%
2022-04-11	5.2500	5.2500	5.2500	5.2500	0.000%	200	+20.286%
2022-04-07	5.2500	5.2500	5.2500	5.2500	-0.943%	675	+20.286%
2022-04-06	5.3500	5.3500	5.1800	5.3000	-0.469%	2,782	+19.151%
2022-04-05	5.3700	5.4000	5.3250	5.3250	-1.934%	1,375	+18.592%
2022-04-04	5.5500	5.5500	5.4000	5.4300	-3.209%	5,020	+16.298%
2022-04-01	5.6100	5.6100	5.6100	5.6100	-2.433%	125	+12.567%
2022-03-31	5.4100	5.7499	5.4100	5.7499	+0.523%	35,317	+9.828%
2022-03-30	5.5300	5.7200	5.5300	5.7200	-1.209%	461	+10.402%
2022-03-29	5.6600	5.7900	5.6600	5.7900	+2.116%	200	+9.067%
2022-03-28	5.6900	5.6900	5.5000	5.6700	-0.176%	1,697	+11.376%
2022-03-25	5.6800	5.6800	5.6800	5.6800	+1.429%	300	+11.180%
2022-03-24	5.6000	5.6000	5.6000	5.6000	-0.973%	260	+12.768%
2022-03-23	5.7200	5.7200	5.5750	5.6550	-2.500%	3,200	+11.671%
2022-03-22	5.8000	5.8000	5.8000	5.8000	+3.020%	915	+8.879%
2022-03-21	5.6200	5.6750	5.6200	5.6300	-0.354%	2,376	+12.167%
2022-03-18	5.4250	5.6500	5.4250	5.6500	+0.803%	5,528	+11.770%
2022-03-17	5.6050	5.6050	5.6050	5.6050	+0.089%	5,120	+12.667%
2022-03-16	5.3300	5.6000	5.3300	5.6000	+5.860%	827	+12.768%
2022-03-15	5.3175	5.3175	5.2900	5.2900	-0.377%	246	+19.376%
2022-03-14	5.1700	5.3100	5.1700	5.3100	+5.149%	2,775	+18.927%
2022-03-11	5.0500	5.0500	5.0500	5.0500	-1.942%	425	+25.050%
2022-03-10	5.2000	5.2000	5.1000	5.1500	-4.806%	806	+22.621%
2022-03-09	5.2750	5.4100	5.2750	5.4100	-0.185%	500	+16.728%
2022-03-08	5.4500	5.4500	5.2500	5.4200	+1.689%	3,210	+16.513%
2022-03-07	5.5500	5.5500	5.3200	5.3300	-3.964%	2,406	+18.480%
2022-03-04	5.7500	5.8200	5.5500	5.5500	-10.484%	14,809	+13.784%

.dark-mode .qdBhX2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qdBhX2{ color: #333333; background-color: white; border: 2px solid #333333; }ANIOYACERINOX SA UNSP/ADRstock OTC ADR

ANIOY
ACERINOX SA UNSP/ADR
stock OTC ADR