2m 2m 2m 2m 2m 2m 2m
Acerinox Unsp ADR (ANIOY)
OTC
$8.89-$0.36 (-3.89%)
Price as of May 29, 2026- N/AMarket Cap
- 67.32%1-Year Change
- SteelIndustry
Acerinox Unsp ADR (ANIOY)
$8.89-$0.36 (-3.89%)
- 1 Month+9.35%Low Price$8.13High Price$9.48
- 3 Months+24.16%Low Price$6.66High Price$9.48
- 1 Year+46.22%Low Price$5.87High Price$9.48
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
05/29/2026 | 9.20 | 9.21 | 8.89 | 8.89 | -3.89% | 409 |
05/28/2026 | 9.25 | 9.25 | 9.25 | 9.25 | -2.43% | 131 |
05/27/2026 | 9.17 | 9.48 | 9.17 | 9.48 | +7.60% | 1,437 |
05/22/2026 | 8.92 | 8.92 | 8.81 | 8.81 | +1.50% | 1,512 |
05/21/2026 | 8.70 | 8.70 | 8.68 | 8.68 | +3.58% | 516 |
05/18/2026 | 8.60 | 8.60 | 8.38 | 8.38 | +0.72% | 43,449 |
05/15/2026 | 8.33 | 8.33 | 8.32 | 8.32 | -1.93% | 322 |
05/14/2026 | 8.48 | 8.48 | 8.48 | 8.48 | +2.84% | 530 |
05/12/2026 | 8.25 | 8.25 | 8.25 | 8.25 | -2.83% | 325 |
05/11/2026 | 8.49 | 8.49 | 8.49 | 8.49 | -1.62% | 133 |
05/07/2026 | 8.71 | 8.71 | 8.63 | 8.63 | +0.58% | 1,446 |
05/05/2026 | 8.58 | 8.58 | 8.58 | 8.58 | +5.54% | 313 |
05/04/2026 | 8.13 | 8.13 | 8.13 | 8.13 | -0.37% | 279 |
05/01/2026 | 8.25 | 8.25 | 8.16 | 8.16 | -1.09% | 1,354 |
04/30/2026 | 8.06 | 8.25 | 8.06 | 8.25 | +6.31% | 1,002 |
04/29/2026 | 7.75 | 7.76 | 7.75 | 7.76 | +0.13% | 423 |
04/28/2026 | 7.75 | 7.75 | 7.75 | 7.75 | +0.32% | 268 |
04/27/2026 | 7.75 | 7.75 | 7.73 | 7.73 | -0.71% | 2,240 |
04/23/2026 | 7.78 | 7.78 | 7.78 | 7.78 | +2.64% | 134 |
04/22/2026 | 7.58 | 7.58 | 7.58 | 7.58 | -7.45% | 6,548 |
04/21/2026 | 8.14 | 8.19 | 8.14 | 8.19 | +3.15% | 1,881 |
04/20/2026 | 7.94 | 7.94 | 7.94 | 7.94 | +3.52% | 582 |
04/16/2026 | 7.67 | 7.67 | 7.67 | 7.67 | -0.58% | 987 |
04/15/2026 | 7.69 | 7.72 | 7.69 | 7.72 | -1.41% | 549 |
04/14/2026 | 7.86 | 7.86 | 7.83 | 7.83 | +2.77% | 775 |
04/13/2026 | 7.72 | 7.72 | 7.61 | 7.61 | -4.18% | 880 |
04/10/2026 | 7.95 | 7.95 | 7.95 | 7.95 | +2.79% | 888 |
04/09/2026 | 7.68 | 7.73 | 7.68 | 7.73 | -0.93% | 2,294 |
04/08/2026 | 7.80 | 7.80 | 7.80 | 7.80 | +10.20% | 1,400 |
04/06/2026 | 7.08 | 7.08 | 7.08 | 7.08 | +0.43% | 1,431 |
04/02/2026 | 7.05 | 7.05 | 7.05 | 7.05 | +3.52% | 131 |
04/01/2026 | 7.18 | 7.18 | 6.81 | 6.81 | -0.17% | 3,253 |
03/31/2026 | 6.87 | 6.87 | 6.82 | 6.82 | -0.27% | 793 |
03/30/2026 | 6.74 | 6.86 | 6.74 | 6.84 | -6.68% | 611 |
03/26/2026 | 7.33 | 7.33 | 7.33 | 7.33 | +4.42% | 100 |
03/23/2026 | 6.94 | 7.02 | 6.94 | 7.02 | +5.48% | 4,418 |
03/19/2026 | 6.90 | 6.90 | 6.66 | 6.66 | -3.83% | 280 |
03/18/2026 | 6.92 | 6.92 | 6.92 | 6.92 | -1.28% | 182 |
03/17/2026 | 6.96 | 7.01 | 6.96 | 7.01 | +2.49% | 391 |
03/16/2026 | 6.84 | 6.84 | 6.84 | 6.84 | +0.88% | 36,913 |
03/13/2026 | 6.82 | 6.82 | 6.63 | 6.78 | -1.88% | 37,143 |
03/12/2026 | 6.97 | 6.97 | 6.91 | 6.91 | -3.63% | 2,320 |
03/11/2026 | 7.17 | 7.17 | 7.17 | 7.17 | -3.76% | 1,327 |
03/10/2026 | 7.16 | 7.45 | 7.16 | 7.45 | +7.81% | 269 |
03/09/2026 | 6.91 | 6.91 | 6.91 | 6.91 | -4.43% | 383 |
03/06/2026 | 7.23 | 7.23 | 7.23 | 7.23 | +0.98% | 32,251 |
03/05/2026 | 7.16 | 7.16 | 7.16 | 7.16 | -2.45% | 1,506 |
03/04/2026 | 7.44 | 7.44 | 7.34 | 7.34 | +3.97% | 1,906 |
03/03/2026 | 7.33 | 7.33 | 7.06 | 7.06 | -9.83% | 1,397 |
03/02/2026 | 7.83 | 7.83 | 7.83 | 7.83 | -1.01% | 2,266 |
02/27/2026 | 8.05 | 8.05 | 7.91 | 7.91 | -0.50% | 1,513 |
02/25/2026 | 7.95 | 7.95 | 7.95 | 7.95 | +1.02% | 502 |
02/23/2026 | 7.87 | 7.87 | 7.87 | 7.87 | +0.67% | 75,239 |
02/20/2026 | 7.88 | 7.88 | 7.82 | 7.82 | +1.80% | 71,448 |
02/19/2026 | 7.69 | 7.72 | 7.68 | 7.68 | -1.66% | 2,656 |
02/18/2026 | 7.96 | 7.96 | 7.81 | 7.81 | +0.51% | 791 |
02/17/2026 | 7.77 | 7.77 | 7.77 | 7.77 | 0.00% | 1,274 |
02/13/2026 | 7.79 | 7.84 | 7.58 | 7.77 | -3.84% | 61,396 |
02/12/2026 | 8.30 | 8.30 | 8.08 | 8.08 | -0.25% | 1,354 |
02/10/2026 | 8.10 | 8.10 | 8.10 | 8.10 | +3.85% | 1,539 |
02/09/2026 | 7.80 | 7.80 | 7.80 | 7.80 | +4.00% | 250 |
02/03/2026 | 7.50 | 7.50 | 7.50 | 7.50 | -2.47% | 104 |
01/29/2026 | 7.69 | 7.69 | 7.69 | 7.69 | +3.92% | 643 |
01/26/2026 | 7.40 | 7.40 | 7.40 | 7.40 | -8.07% | 250 |
01/22/2026 | 8.00 | 8.05 | 8.00 | 8.05 | +6.08% | 1,200 |
01/22/2026 |
$0.18 Dividend | |||||
01/21/2026 | 7.57 | 7.59 | 7.57 | 7.59 | +1.57% | 834 |
01/16/2026 | 7.47 | 7.47 | 7.47 | 7.47 | -0.91% | 100 |
01/13/2026 | 7.54 | 7.54 | 7.54 | 7.54 | -1.15% | 125 |
01/12/2026 | 7.62 | 7.63 | 7.62 | 7.63 | +14.77% | 350 |
12/10/2025 | 6.65 | 6.65 | 6.65 | 6.65 | +3.11% | 517 |
12/09/2025 | 6.69 | 6.69 | 6.45 | 6.45 | -3.21% | 1,687 |
12/08/2025 | 6.66 | 6.66 | 6.66 | 6.66 | -1.03% | 1,650 |
12/04/2025 | 6.47 | 6.73 | 6.47 | 6.73 | -0.72% | 260 |
11/25/2025 | 6.78 | 6.78 | 6.78 | 6.78 | +4.52% | 131 |
11/20/2025 | 6.64 | 6.64 | 6.48 | 6.48 | -2.35% | 932 |
11/17/2025 | 6.64 | 6.64 | 6.64 | 6.64 | +0.74% | 1,000 |
11/13/2025 | 6.59 | 6.59 | 6.59 | 6.59 | +3.53% | 361 |
11/06/2025 | 6.37 | 6.37 | 6.37 | 6.37 | -1.36% | 218 |
11/04/2025 | 6.41 | 6.46 | 6.41 | 6.46 | +6.27% | 823 |
10/31/2025 | 6.07 | 6.07 | 6.07 | 6.07 | -7.99% | 330 |
10/30/2025 | 6.60 | 6.60 | 6.60 | 6.60 | -1.46% | 2,000 |
10/29/2025 | 6.70 | 6.70 | 6.70 | 6.70 | +0.07% | 2,006 |
10/23/2025 | 6.69 | 6.69 | 6.69 | 6.69 | +1.86% | 300 |
10/16/2025 | 6.57 | 6.57 | 6.57 | 6.57 | +3.54% | 881 |
10/15/2025 | 6.59 | 6.59 | 6.35 | 6.35 | -2.69% | 10,050 |
10/02/2025 | 6.52 | 6.52 | 6.52 | 6.52 | +0.15% | 105 |
10/01/2025 | 6.51 | 6.51 | 6.51 | 6.51 | 0.00% | 156 |
09/26/2025 | 6.51 | 6.51 | 6.51 | 6.51 | +5.04% | 1,181 |
09/15/2025 | 6.20 | 6.20 | 6.20 | 6.20 | +3.25% | 167 |
09/11/2025 | 6.01 | 6.01 | 6.01 | 6.01 | +0.57% | 200 |
09/10/2025 | 5.97 | 5.97 | 5.97 | 5.97 | +0.08% | 1,710 |
09/08/2025 | 6.04 | 6.04 | 5.97 | 5.97 | -0.41% | 236 |
08/27/2025 | 5.99 | 5.99 | 5.99 | 5.99 | -0.16% | 100 |
08/21/2025 | 6.00 | 6.00 | 6.00 | 6.00 | -1.21% | 570 |
08/19/2025 | 6.07 | 6.07 | 6.07 | 6.07 | +5.96% | 267 |
07/30/2025 | 5.73 | 5.73 | 5.73 | 5.73 | -1.68% | 203 |
07/24/2025 | 5.83 | 5.83 | 5.83 | 5.83 | -5.54% | 13,797 |
07/23/2025 | 6.17 | 6.17 | 6.17 | 6.17 | +1.08% | 901 |
07/22/2025 | 6.11 | 6.11 | 6.11 | 6.11 | +0.44% | 430 |