Alicorp S.A.A. (ALICORC1.LM)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 6.15 | 6.15 | 6.13 | 6.13 | 6.13 | 103,941 |
| 20 Jun 2024 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | 8,689 |
| 18 Jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 21,125 |
| 17 Jun 2024 | 6.26 | 6.28 | 6.26 | 6.28 | 6.28 | 10,382 |
| 14 Jun 2024 | 6.21 | 6.26 | 6.21 | 6.26 | 6.26 | 794,657 |
| 13 Jun 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 19,538 |
| 12 Jun 2024 | 6.23 | 6.23 | 6.21 | 6.21 | 6.21 | 15,400 |
| 11 Jun 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 31,253 |
| 10 Jun 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 57,760 |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | 6.15 | 6.19 | 6.15 | 6.19 | 6.19 | 42,240 |
| 05 Jun 2024 | 6.21 | 6.21 | 6.19 | 6.19 | 6.19 | 1,460,487 |
| 04 Jun 2024 | 6.18 | 6.20 | 6.18 | 6.20 | 6.20 | 25,149,714 |
| 03 Jun 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 12,564 |
| 31 May 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 167,367 |
| 30 May 2024 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | 43,387 |
| 29 May 2024 | 6.49 | 6.49 | 6.30 | 6.30 | 6.30 | 30,614 |
| 28 May 2024 | 6.64 | 6.64 | 6.50 | 6.50 | 6.50 | 11,168,390 |
| 24 May 2024 | 6.56 | 6.56 | 6.55 | 6.55 | 6.55 | 8,778 |
| 23 May 2024 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | 15,086 |
| 22 May 2024 | 6.51 | 6.90 | 6.51 | 6.90 | 6.90 | 40,011,352 |
| 21 May 2024 | 6.60 | 6.60 | 6.58 | 6.58 | 6.58 | 99,887 |
| 20 May 2024 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | 41,152 |
| 17 May 2024 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | 123,879 |
| 16 May 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 167,573 |
| 15 May 2024 | 6.58 | 6.58 | 6.55 | 6.55 | 6.55 | 150,468 |
| 14 May 2024 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | 49,522 |
| 13 May 2024 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 55,103 |
| 10 May 2024 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 58,420 |
| 09 May 2024 | 6.40 | 6.65 | 6.40 | 6.65 | 6.65 | 4,399,107 |
| 08 May 2024 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 48,779 |
| 07 May 2024 | 6.20 | 6.50 | 6.20 | 6.50 | 6.50 | 4,536,369 |
| 06 May 2024 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 411,731 |
| 03 May 2024 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1,011,591 |
| 02 May 2024 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 22,200 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 6.05 | 6.05 | 6.04 | 6.04 | 6.04 | 11,353 |
| 29 Apr 2024 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | 17,469 |
| 26 Apr 2024 | 5.85 | 5.93 | 5.85 | 5.93 | 5.93 | 100,514 |
| 25 Apr 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 3,399 |
| 24 Apr 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 81,780 |
| 23 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 11,543 |
| 22 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 127,874 |
| 19 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 44,495 |
| 18 Apr 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 17 Apr 2024 | 5.40 | 5.46 | 5.40 | 5.46 | 5.46 | 490,250 |
| 16 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 64,946 |
| 15 Apr 2024 | 5.27 | 5.27 | 5.24 | 5.24 | 5.24 | 71,125 |
| 12 Apr 2024 | 5.35 | 5.35 | 5.24 | 5.24 | 5.24 | 334,157 |
| 11 Apr 2024 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 159,242 |
| 10 Apr 2024 | 5.50 | 5.50 | 5.44 | 5.44 | 5.44 | 76,628 |
| 09 Apr 2024 | 5.62 | 5.62 | 5.53 | 5.53 | 5.53 | 47,204 |
| 08 Apr 2024 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | 38,633 |
| 05 Apr 2024 | 6.05 | 6.05 | 5.98 | 5.98 | 5.98 | 20,466 |
| 04 Apr 2024 | 6.09 | 6.09 | 6.07 | 6.07 | 6.07 | 29,333 |
| 03 Apr 2024 | 6.13 | 6.13 | 6.10 | 6.10 | 6.10 | 147,996 |
| 02 Apr 2024 | 6.25 | 6.25 | 6.14 | 6.14 | 6.14 | 36,124 |
| 01 Apr 2024 | 6.25 | 6.25 | 6.14 | 6.14 | 6.14 | 36,124 |
| 28 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 27 Mar 2024 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | 42,501 |
| 26 Mar 2024 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | 21,888 |
| 25 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1,058 |
| 22 Mar 2024 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | 45,175 |
| 21 Mar 2024 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | 150,755 |
| 20 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 135,690 |
| 19 Mar 2024 | 6.88 | 6.90 | 6.88 | 6.90 | 6.90 | 117,346 |
| 18 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 41,992 |
| 15 Mar 2024 | 6.93 | 6.93 | 6.90 | 6.90 | 6.90 | 122,603 |
| 14 Mar 2024 | 6.92 | 6.92 | 6.91 | 6.91 | 6.91 | 23,526 |
| 13 Mar 2024 | 6.90 | 6.92 | 6.90 | 6.92 | 6.92 | 91,732 |
| 12 Mar 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 26,971 |
| 11 Mar 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 26,971 |
| 08 Mar 2024 | 6.90 | 6.92 | 6.90 | 6.92 | 6.92 | 41,178 |
| 07 Mar 2024 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 2,014,530 |
| 06 Mar 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 1,680 |
| 05 Mar 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 04 Mar 2024 | 6.70 | 6.78 | 6.70 | 6.78 | 6.78 | 18,017 |
| 01 Mar 2024 | 6.65 | 6.68 | 6.65 | 6.68 | 6.68 | 166,905 |
| 29 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 28 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 27 Feb 2024 | 6.57 | 6.57 | 6.50 | 6.50 | 6.50 | 5,917 |
| 26 Feb 2024 | 6.51 | 6.55 | 6.51 | 6.55 | 6.55 | 11,590 |
| 23 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 14,482 |
| 22 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 34,887 |
| 21 Feb 2024 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | 15,958 |
| 20 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 36,432 |
| 16 Feb 2024 | 6.53 | 6.53 | 6.52 | 6.52 | 6.52 | 240,973 |
| 15 Feb 2024 | 6.52 | 6.55 | 6.52 | 6.55 | 6.55 | 29,082 |
| 14 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 13 Feb 2024 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 19,994 |
| 12 Feb 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 09 Feb 2024 | 6.47 | 6.47 | 6.45 | 6.45 | 6.45 | 5,239 |
| 08 Feb 2024 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 13,151 |
| 07 Feb 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2,615 |
| 06 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 48,991 |
| 05 Feb 2024 | 6.48 | 6.50 | 6.48 | 6.50 | 6.50 | 31,730 |
| 02 Feb 2024 | 6.45 | 6.48 | 6.45 | 6.48 | 6.48 | 5,107 |
| 01 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 31 Jan 2024 | 6.50 | 6.50 | 6.49 | 6.50 | 6.50 | 40,265 |
| 30 Jan 2024 | 6.49 | 6.50 | 6.49 | 6.50 | 6.50 | 9,930 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.