Alicorp S.A.A. (BVL:ALICORC1)
Peru
· Delayed Price · Currency is PEN 8.72
-0.18 (-2.02%)
At close: Sep 3, 2025
Alicorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 8.76 | 8.80 | 8.76 | 8.80 | - | 0.92% | 6,726 |
| Sep 3, 2025 | 8.70 | 8.75 | 8.70 | 8.72 | - | -2.02% | 13,315 |
| Sep 2, 2025 | 8.75 | 8.90 | 8.70 | 8.90 | - | 2.30% | 168,246 |
| Sep 1, 2025 | 8.95 | 8.98 | 8.70 | 8.70 | - | -2.25% | 24,104 |
| Aug 29, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | - | 17,253 |
| Aug 28, 2025 | 8.80 | 8.90 | 8.80 | 8.90 | - | 1.14% | 75,858 |
| Aug 27, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | - | -1.46% | 11,733 |
| Aug 26, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | - | 0.34% | 4,011 |
| Aug 25, 2025 | 8.75 | 8.90 | 8.75 | 8.90 | - | 2.30% | 10,366 |
| Aug 22, 2025 | 8.90 | 8.90 | 8.70 | 8.70 | - | - | 234,825 |
| Aug 21, 2025 | 9.05 | 9.05 | 8.70 | 8.70 | - | -3.33% | 760,263 |
| Aug 20, 2025 | 9.15 | 9.15 | 8.85 | 9.00 | - | -1.96% | 81,510 |
| Aug 19, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | - | - | 4,790 |
| Aug 18, 2025 | 9.20 | 9.30 | 9.00 | 9.18 | - | -2.13% | 26,154 |
| Aug 15, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | - | - | 1,644 |
| Aug 14, 2025 | 9.38 | 9.39 | 9.38 | 9.38 | - | -0.11% | 6,516 |
| Aug 13, 2025 | 9.42 | 9.42 | 9.39 | 9.39 | - | -0.84% | 10,475 |
| Aug 12, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | - | -1.04% | 4,500 |
| Aug 11, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | - | 0.74% | 3,535 |
| Aug 8, 2025 | 9.60 | 9.60 | 9.50 | 9.50 | - | -0.52% | 4,441 |
| Aug 7, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | -0.83% | 6,390 |
| Aug 5, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | - | - | 826 |
| Aug 4, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | - | 0.84% | 5,782 |
| Aug 1, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | - | 1,663 |
| Jul 31, 2025 | 9.57 | 9.57 | 9.55 | 9.55 | - | - | 16,457 |
| Jul 30, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | -1.04% | 21,295 |
| Jul 25, 2025 | 9.70 | 9.70 | 9.65 | 9.65 | - | -0.92% | 28,073 |
| Jul 24, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | - | - | 2,815 |
| Jul 22, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | - | - | 2,223 |
| Jul 21, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | - | -0.81% | 3,757 |
| Jul 18, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | - | - | 1,025 |
| Jul 17, 2025 | 9.83 | 9.83 | 9.82 | 9.82 | - | -0.10% | 4,370 |
| Jul 16, 2025 | 9.65 | 9.83 | 9.65 | 9.83 | - | 1.87% | 5,472 |
| Jul 15, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | - | 3,230 |
| Jul 14, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | - | 8,667 |
| Jul 11, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | -1.93% | 3,245 |
| Jul 10, 2025 | 9.70 | 9.84 | 9.68 | 9.84 | - | 1.23% | 11,157 |
| Jul 9, 2025 | 9.70 | 9.72 | 9.70 | 9.72 | - | 0.21% | 6,573 |
| Jul 8, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | 520,146 |
| Jul 7, 2025 | 9.60 | 9.70 | 9.60 | 9.70 | - | 0.10% | 181,608 |
| Jul 4, 2025 | 9.65 | 9.69 | 9.65 | 9.69 | - | -0.10% | 4,527 |
| Jul 3, 2025 | 9.56 | 9.70 | 9.56 | 9.70 | - | 1.57% | 5,428 |
| Jul 2, 2025 | 9.62 | 9.62 | 9.55 | 9.55 | - | -0.52% | 7,723 |
| Jul 1, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | 0.52% | 3,039 |
| Jun 30, 2025 | 9.57 | 9.57 | 9.55 | 9.55 | - | - | 15,913 |
| Jun 27, 2025 | 9.58 | 9.58 | 9.55 | 9.55 | - | -1.55% | 32,852 |
| Jun 26, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | -0.10% | 75,212 |
| Jun 25, 2025 | 9.55 | 9.71 | 9.55 | 9.71 | - | 1.89% | 47,172 |
| Jun 24, 2025 | 9.50 | 9.53 | 9.50 | 9.53 | - | -1.65% | 15,383 |
| Jun 23, 2025 | 9.80 | 9.80 | 9.50 | 9.69 | - | -0.10% | 17,348 |