OTC Markets OTCPK - Delayed Quote
USD
Acerinox, S.A. (ANIOY)
9.43
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.43
9.43
9.43
9.43
9.43
-
Oct 29, 2026
9.47
9.47
9.43
9.43
9.43
700
Oct 28, 2026
9.42
9.42
9.42
9.42
9.42
-
Oct 27, 2026
9.42
9.42
9.42
9.42
9.42
-
Oct 26, 2026
9.25
9.42
9.25
9.42
9.42
2,500
Oct 23, 2026
9.29
9.29
9.29
9.29
9.29
300
Oct 22, 2026
9.33
9.33
9.23
9.25
9.25
900
Oct 21, 2026
9.30
9.30
9.30
9.30
9.30
-
Oct 20, 2026
9.30
9.30
9.30
9.30
9.30
11,300
Oct 19, 2026
9.18
9.35
9.18
9.29
9.29
152,800
Oct 16, 2026
9.29
9.29
9.29
9.29
9.29
-
Oct 15, 2026
9.37
9.37
9.29
9.29
9.29
400
Oct 14, 2026
9.29
9.30
9.29
9.30
9.30
500
Oct 13, 2026
9.18
9.23
9.18
9.23
9.23
800
Oct 12, 2026
9.25
9.29
9.25
9.29
9.29
2,000
Oct 9, 2026
9.44
9.44
9.44
9.44
9.44
200
Oct 8, 2026
9.56
9.56
9.56
9.56
9.56
-
Oct 7, 2026
9.56
9.56
9.56
9.56
9.56
-
Oct 6, 2026
9.56
9.56
9.56
9.56
9.56
300
Oct 5, 2026
9.65
9.65
9.65
9.65
9.65
600
Oct 2, 2026
9.90
9.90
9.90
9.90
9.90
-
Oct 1, 2026
9.90
9.90
9.90
9.90
9.90
-
Sep 30, 2026
9.90
9.90
9.90
9.90
9.90
-
Sep 29, 2026
9.90
9.90
9.90
9.90
9.90
-
Sep 28, 2026
9.90
9.90
9.90
9.90
9.90
-
Sep 25, 2026
9.90
9.90
9.90
9.90
9.90
-
Sep 24, 2026
9.90
9.90
9.90
9.90
9.90
200
Sep 23, 2026
10.21
10.21
10.21
10.21
10.21
-
Sep 22, 2026
10.21
10.21
10.21
10.21
10.21
100
Sep 21, 2026
9.90
9.90
9.90
9.90
9.90
12,300
Sep 18, 2026
9.96
9.96
9.96
9.96
9.96
-
Sep 17, 2026
9.96
9.96
9.96
9.96
9.96
-
Sep 16, 2026
10.14
10.14
9.96
9.96
9.96
1,000
Sep 15, 2026
10.16
10.21
10.16
10.21
10.21
300
Sep 14, 2026
10.09
10.09
10.09
10.09
10.09
-
Sep 11, 2026
10.09
10.09
10.09
10.09
10.09
500
Sep 10, 2026
10.14
10.23
10.14
10.23
10.23
700
Sep 9, 2026
10.28
10.28
10.28
10.28
10.28
600
Sep 8, 2026
10.21
10.21
10.21
10.21
10.21
-
Sep 4, 2026
10.21
10.21
10.21
10.21
10.21
-
Sep 3, 2026
10.35
10.44
10.21
10.21
10.21
1,000
Sep 2, 2026
10.18
10.18
10.18
10.18
10.18
800
Sep 1, 2026
10.12
10.12
10.12
10.12
10.12
-
Aug 31, 2026
10.12
10.12
10.12
10.12
10.12
-
Aug 28, 2026
10.12
10.12
10.12
10.12
10.12
-
Aug 27, 2026
10.12
10.12
10.12
10.12
10.12
-
Aug 26, 2026
10.35
10.35
10.12
10.12
10.12
1,700
Aug 25, 2026
10.18
10.18
10.18
10.18
10.18
-
Aug 24, 2026
10.18
10.18
10.18
10.18
10.18
200
Aug 21, 2026
9.83
9.83
9.83
9.83
9.83
-
Aug 20, 2026
9.83
9.83
9.83
9.83
9.83
400
Aug 19, 2026
10.35
10.55
10.12
10.55
10.55
35,000
Aug 18, 2026
10.35
10.35
10.35
10.35
10.35
200
Aug 17, 2026
10.42
10.42
10.42
10.42
10.42
400
Aug 14, 2026
10.20
10.20
10.20
10.20
10.20
-
Aug 13, 2026
10.20
10.20
10.20
10.20
10.20
-
Aug 12, 2026
10.20
10.20
10.20
10.20
10.20
-
Aug 11, 2026
10.20
10.20
10.20
10.20
10.20
-
Aug 10, 2026
10.20
10.20
10.20
10.20
10.20
100
Aug 7, 2026
10.44
10.44
10.44
10.44
10.44
-
Aug 6, 2026
10.74
10.74
10.44
10.44
10.44
400
Aug 5, 2026
10.71
10.71
10.64
10.64
10.64
1,400
Aug 4, 2026
10.00
10.00
10.00
10.00
10.00
-
Aug 3, 2026
10.19
10.19
10.00
10.00
10.00
500
Jul 31, 2026
10.20
10.20
10.20
10.20
10.20
-
Jul 30, 2026
10.20
10.20
10.20
10.20
10.20
-
Jul 29, 2026
10.20
10.20
10.20
10.20
10.20
-
Jul 28, 2026
10.15
10.20
10.15
10.20
10.20
2,200
Jul 27, 2026
10.17
10.17
10.17
10.17
10.17
200
Jul 24, 2026
10.22
10.24
10.00
10.24
10.24
13,900
Jul 23, 2026
9.37
9.37
9.37
9.37
9.37
-
Jul 22, 2026
9.37
9.37
9.37
9.37
9.37
-
Jul 21, 2026
9.37
9.37
9.37
9.37
9.37
400
Jul 20, 2026
9.35
9.35
9.35
9.35
9.35
100
Jul 17, 2026
9.44
9.44
9.44
9.44
9.44
-
Jul 16, 2026
0.178
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
9.44
9.44
9.44
9.44
9.44
-
Jul 15, 2026
9.36
9.44
9.36
9.44
9.26
3,500
Jul 14, 2026
9.36
9.36
9.36
9.36
9.18
100
Jul 13, 2026
9.29
9.29
9.29
9.29
9.11
100
Jul 10, 2026
8.99
9.14
8.70
9.14
8.97
2,500
Jul 9, 2026
9.28
9.28
9.28
9.28
9.11
-
Jul 8, 2026
9.28
9.28
9.28
9.28
9.11
-
Jul 7, 2026
9.28
9.28
9.28
9.28
9.11
700
Jul 6, 2026
8.73
8.73
8.73
8.73
8.57
-
Jul 2, 2026
8.73
8.73
8.73
8.73
8.57
-
Jul 1, 2026
8.73
8.73
8.73
8.73
8.57
-
Jun 30, 2026
8.73
8.73
8.73
8.73
8.57
200
Jun 29, 2026
8.64
8.64
8.60
8.60
8.44
300
Jun 26, 2026
8.90
8.90
8.90
8.90
8.73
-
Jun 25, 2026
8.99
8.99
8.90
8.90
8.73
900
Jun 24, 2026
8.92
8.92
8.92
8.92
8.75
300
Jun 23, 2026
9.29
9.29
9.29
9.29
9.11
400
Jun 22, 2026
9.85
9.85
9.85
9.85
9.66
-
Jun 18, 2026
9.85
9.85
9.85
9.85
9.66
-
Jun 17, 2026
9.85
9.85
9.85
9.85
9.66
-
Jun 16, 2026
9.85
9.85
9.85
9.85
9.66
-
Jun 15, 2026
9.69
9.85
9.69
9.85
9.66
12,400
Jun 12, 2026
9.79
9.79
9.79
9.79
9.61
600
Jun 11, 2026
9.44
9.44
9.44
9.44
9.26
300
Jun 10, 2026
9.24
9.24
9.24
9.24
9.07
-
Jun 9, 2026
9.24
9.24
9.24
9.24
9.07
200
Jun 8, 2026
9.19
9.19
9.18
9.18
9.01
400
Jun 5, 2026
9.28
9.28
9.22
9.22
9.05
2,000
Jun 4, 2026
9.57
9.57
9.57
9.57
9.39
200
Jun 3, 2026
9.20
9.40
9.20
9.25
9.08
500
Jun 2, 2026
8.89
8.89
8.89
8.89
8.72
-
Jun 1, 2026
8.89
8.89
8.89
8.89
8.72
-
May 29, 2026
9.20
9.21
8.89
8.89
8.72
400
May 28, 2026
9.25
9.25
9.25
9.25
9.08
100
May 27, 2026
9.17
9.48
9.17
9.48
9.30
1,400
May 26, 2026
8.81
8.81
8.81
8.81
8.64
-
May 22, 2026
8.92
8.92
8.81
8.81
8.64
1,500
May 21, 2026
8.70
8.70
8.68
8.68
8.52
500
May 20, 2026
8.38
8.38
8.38
8.38
8.22
-
May 19, 2026
8.38
8.38
8.38
8.38
8.22
-
May 18, 2026
8.60
8.60
8.38
8.38
8.22
43,400
May 15, 2026
8.33
8.33
8.32
8.32
8.16
300
May 14, 2026
8.48
8.48
8.48
8.48
8.32
500
May 13, 2026
8.25
8.25
8.25
8.25
8.09
-
May 12, 2026
8.25
8.25
8.25
8.25
8.09
300
May 11, 2026
8.49
8.49
8.49
8.49
8.33
100
May 8, 2026
8.63
8.63
8.63
8.63
8.47
-
May 7, 2026
8.71
8.71
8.63
8.63
8.47
1,400
May 6, 2026
8.58
8.58
8.58
8.58
8.42
-
May 5, 2026
8.58
8.58
8.58
8.58
8.42
300
May 4, 2026
8.13
8.13
8.13
8.13
7.98
300
May 1, 2026
8.25
8.25
8.16
8.16
8.01
800
Apr 30, 2026
8.06
8.25
8.06
8.25
8.09
1,000
Apr 29, 2026
7.75
7.76
7.75
7.76
7.61
400
Apr 28, 2026
7.75
7.75
7.75
7.75
7.60
300
Apr 27, 2026
7.75
7.75
7.73
7.73
7.58
2,200
Apr 24, 2026
7.78
7.78
7.78
7.78
7.63
-
Apr 23, 2026
7.78
7.78
7.78
7.78
7.63
100
Apr 22, 2026
7.58
7.58
7.58
7.58
7.44
6,500
Apr 21, 2026
8.14
8.19
8.14
8.19
8.04
1,900
Apr 20, 2026
7.94
7.94
7.94
7.94
7.79
600
Apr 17, 2026
7.67
7.67
7.67
7.67
7.53
-
Apr 16, 2026
7.67
7.67
7.67
7.67
7.53
1,000
Apr 15, 2026
7.69
7.72
7.69
7.72
7.57
500
Apr 14, 2026
7.86
7.86
7.83
7.83
7.68
800
Apr 13, 2026
7.72
7.72
7.61
7.61
7.47
900
Apr 10, 2026
7.95
7.95
7.95
7.95
7.80
900
Apr 9, 2026
7.68
7.73
7.68
7.73
7.58
2,300
Apr 8, 2026
7.80
7.80
7.80
7.80
7.65
1,400
Apr 7, 2026
7.08
7.08
7.08
7.08
6.95
-
Apr 6, 2026
7.08
7.08
7.08
7.08
6.95
1,400
Apr 2, 2026
7.05
7.05
7.05
7.05
6.92
100
Apr 1, 2026
7.18
7.18
6.81
6.81
6.68
3,300
Mar 31, 2026
6.87
6.87
6.82
6.82
6.69
800
Mar 30, 2026
6.74
6.86
6.74
6.84
6.71
600
Mar 27, 2026
7.33
7.33
7.33
7.33
7.19
-
Mar 26, 2026
7.33
7.33
7.33
7.33
7.19
100
Mar 25, 2026
7.02
7.02
7.02
7.02
6.89
-
Mar 24, 2026
7.02
7.02
7.02
7.02
6.89
-
Mar 23, 2026
6.94
7.02
6.94
7.02
6.89
4,400
Mar 20, 2026
6.66
6.66
6.66
6.66
6.53
-
Mar 19, 2026
6.90
6.90
6.66
6.66
6.53
300
Mar 18, 2026
6.92
6.92
6.92
6.92
6.79
200
Mar 17, 2026
6.96
7.01
6.96
7.01
6.88
400
Mar 16, 2026
6.84
6.84
6.84
6.84
6.71
36,900
Mar 13, 2026
6.82
6.82
6.63
6.78
6.65
37,100
Mar 12, 2026
6.97
6.97
6.91
6.91
6.78
2,300
Mar 11, 2026
7.17
7.17
7.17
7.17
7.03
1,300
Mar 10, 2026
7.16
7.45
7.16
7.45
7.31
300
Mar 9, 2026
6.91
6.91
6.91
6.91
6.78
400
Mar 6, 2026
7.23
7.23
7.23
7.23
7.09
32,300
Mar 5, 2026
7.16
7.16
7.16
7.16
7.02
1,500
Mar 4, 2026
7.44
7.44
7.34
7.34
7.20
1,900
Mar 3, 2026
7.33
7.33
7.06
7.06
6.93
1,400
Mar 2, 2026
7.83
7.83
7.83
7.83
7.68
2,300
Feb 27, 2026
8.05
8.05
7.91
7.91
7.76
1,500
Feb 26, 2026
7.95
7.95
7.95
7.95
7.80
-
Feb 25, 2026
7.95
7.95
7.95
7.95
7.80
500
Feb 24, 2026
7.87
7.87
7.87
7.87
7.72
-
Feb 23, 2026
7.87
7.87
7.87
7.87
7.72
75,200
Feb 20, 2026
7.88
7.88
7.82
7.82
7.67
71,400
Feb 19, 2026
7.69
7.72
7.68
7.68
7.54
2,700
Feb 18, 2026
7.96
7.96
7.81
7.81
7.66
800
Feb 17, 2026
7.77
7.77
7.77
7.77
7.62
1,300
Feb 13, 2026
7.79
7.84
7.58
7.77
7.62
61,400
Feb 12, 2026
8.30
8.30
8.08
8.08
7.93
1,400
Feb 11, 2026
8.10
8.10
8.10
8.10
7.95
-
Feb 10, 2026
8.10
8.10
8.10
8.10
7.95
1,500
Feb 9, 2026
7.80
7.80
7.80
7.80
7.65
300
Feb 6, 2026
7.50
7.50
7.50
7.50
7.36
-
Feb 5, 2026
7.50
7.50
7.50
7.50
7.36
-
Feb 4, 2026
7.50
7.50
7.50
7.50
7.36
-
Feb 3, 2026
7.50
7.50
7.50
7.50
7.36
100
Feb 2, 2026
7.69
7.69
7.69
7.69
7.54
-
Jan 30, 2026
7.69
7.69
7.69
7.69
7.54
-
Jan 29, 2026
7.69
7.69
7.69
7.69
7.54
600
Jan 28, 2026
7.40
7.40
7.40
7.40
7.26
-
Jan 27, 2026
7.40
7.40
7.40
7.40
7.26
-
Jan 26, 2026
7.40
7.40
7.40
7.40
7.26
100
Jan 23, 2026
8.05
8.05
8.05
8.05
7.90
-
Jan 22, 2026
8.00
8.05
8.00
8.05
7.90
1,200
Jan 21, 2026
7.75
7.77
7.75
7.77
7.62
800
Jan 20, 2026
7.65
7.65
7.65
7.65
7.51
-
Jan 16, 2026
7.65
7.65
7.65
7.65
7.51
100
Jan 15, 2026
7.72
7.72
7.72
7.72
7.57
-
Jan 14, 2026
7.72
7.72
7.72
7.72
7.57
-
Jan 13, 2026
7.72
7.72
7.72
7.72
7.57
100
Jan 12, 2026
7.80
7.81
7.80
7.81
7.66
400
Jan 9, 2026
6.81
6.81
6.81
6.81
6.68
-
Jan 8, 2026
6.81
6.81
6.81
6.81
6.68
-
Jan 7, 2026
6.81
6.81
6.81
6.81
6.68
-
Jan 6, 2026
6.81
6.81
6.81
6.81
6.68
-
Jan 5, 2026
6.81
6.81
6.81
6.81
6.68
-
Jan 2, 2026
6.81
6.81
6.81
6.81
6.68
-
Dec 31, 2025
6.81
6.81
6.81
6.81
6.68
-
Dec 30, 2025
6.81
6.81
6.81
6.81
6.68
-
Dec 29, 2025
6.81
6.81
6.81
6.81
6.68
-
Dec 26, 2025
6.81
6.81
6.81
6.81
6.68
-
Dec 24, 2025
6.81
6.81
6.81
6.81
6.68
-
Dec 23, 2025
6.81
6.81
6.81
6.81
6.68
-
Dec 22, 2025
6.81
6.81
6.81
6.81
6.68
-
Dec 19, 2025
6.81
6.81
6.81
6.81
6.68
-
Dec 18, 2025
6.81
6.81
6.81
6.81
6.68
-
Dec 17, 2025
6.81
6.81
6.81
6.81
6.68
-
Dec 16, 2025
6.81
6.81
6.81
6.81
6.68
-
Dec 15, 2025
6.81
6.81
6.81
6.81
6.68
-
Dec 12, 2025
6.81
6.81
6.81
6.81
6.68
-
Dec 11, 2025
6.81
6.81
6.81
6.81
6.68
-
Dec 10, 2025
6.81
6.81
6.81
6.81
6.68
500
Dec 9, 2025
6.85
6.85
6.60
6.60
6.48
1,700
Dec 8, 2025
6.82
6.82
6.82
6.82
6.69
1,700
Dec 5, 2025
6.89
6.89
6.89
6.89
6.76
-
Dec 4, 2025
6.62
6.89
6.62
6.89
6.76
300
Dec 3, 2025
6.94
6.94
6.94
6.94
6.81
-
Dec 2, 2025
6.94
6.94
6.94
6.94
6.81
-
Dec 1, 2025
6.94
6.94
6.94
6.94
6.81
-
Nov 28, 2025
6.94
6.94
6.94
6.94
6.81
-
Nov 26, 2025
6.94
6.94
6.94
6.94
6.81
-
Nov 25, 2025
6.94
6.94
6.94
6.94
6.81
100
Nov 24, 2025
6.64
6.64
6.64
6.64
6.51
-
Nov 21, 2025
6.64
6.64
6.64
6.64
6.51
-
Nov 20, 2025
6.80
6.80
6.64
6.64
6.51
900
Nov 19, 2025
6.80
6.80
6.80
6.80
6.67
-
Nov 18, 2025
6.80
6.80
6.80
6.80
6.67
-
Nov 17, 2025
6.80
6.80
6.80
6.80
6.67
1,000
Nov 14, 2025
6.75
6.75
6.75
6.75
6.62
-
Nov 13, 2025
6.75
6.75
6.75
6.75
6.62
400
Nov 12, 2025
6.52
6.52
6.52
6.52
6.40
-
Nov 11, 2025
6.52
6.52
6.52
6.52
6.40
-
Nov 10, 2025
6.52
6.52
6.52
6.52
6.40
-
Nov 7, 2025
6.52
6.52
6.52
6.52
6.40
-
Nov 6, 2025
6.52
6.52
6.52
6.52
6.40
200
Nov 5, 2025
6.61
6.61
6.61
6.61
6.49
-
Nov 4, 2025
6.56
6.61
6.56
6.61
6.49
600
Nov 3, 2025
6.22
6.22
6.22
6.22
6.10
-
Oct 31, 2025
6.22
6.22
6.22
6.22
6.10
300
