DANNEX AYRTON STARWIN PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.970	0.970	0.970	0.970	0.970	100,234
2026-10-15	0.970	0.970	0.970	0.970	0.970	79,029
2026-10-14	0.980	0.980	0.970	0.970	0.970	146,408
2026-10-13	1.020	1.020	0.980	0.980	0.980	23,068
2026-10-12	1.020	1.020	1.020	1.020	1.020	3,742
2026-10-09	1.020	1.020	1.020	1.020	1.020	9,893
2026-10-08	1.020	1.020	1.020	1.020	1.020	17,726
2026-10-07	1.020	1.020	1.020	1.020	1.020	5,068
2026-10-06	1.020	1.020	1.020	1.020	1.020	27,474
2026-10-05	1.120	1.120	1.020	1.020	1.020	62,977
2026-10-02	1.120	1.120	1.120	1.120	1.120	40
2026-10-01	1.150	1.150	1.120	1.120	1.120	1,022
2026-09-30	1.160	1.160	1.150	1.150	1.150	11,041
2026-09-29	1.190	1.190	1.160	1.160	1.160	33,309
2026-09-28	1.190	1.190	1.190	1.190	1.190	60,895
2026-09-25	1.190	1.190	1.190	1.190	1.190	69,257
2026-09-24	1.190	1.190	1.190	1.190	1.190	3,447
2026-09-23	1.190	1.190	1.190	1.190	1.190	7,950
2026-09-22	1.200	1.200	1.190	1.190	1.190	5,634
2026-09-18	1.220	1.220	1.200	1.200	1.200	11,424
2026-09-17	1.220	1.220	1.220	1.220	1.220	55,762
2026-09-16	1.170	1.220	1.170	1.220	1.220	56,360
2026-09-15	1.080	1.170	1.080	1.170	1.170	96,994
2026-09-14	1.000	1.080	1.000	1.080	1.080	38,138
2026-09-11	0.910	1.000	0.910	1.000	1.000	27,542
2026-09-10	0.900	0.910	0.900	0.910	0.910	319,083
2026-09-09	0.990	0.990	0.900	0.900	0.900	6,079
2026-09-08	1.090	1.090	0.990	0.990	0.990	50,123
2026-09-07	1.210	1.210	1.090	1.090	1.090	18,697
2026-09-04	1.340	1.340	1.210	1.210	1.210	72,470
2026-09-03	1.480	1.480	1.340	1.340	1.340	18,653
2026-09-02	1.640	1.640	1.480	1.480	1.480	28,124
2026-09-01	1.820	1.820	1.640	1.640	1.640	20,767
2026-08-31	1.980	1.980	1.820	1.820	1.820	42,216
2026-08-28	1.830	1.980	1.830	1.980	1.980	101,183
2026-08-27	1.670	1.830	1.670	1.830	1.830	51,000
2026-08-26	1.520	1.670	1.520	1.670	1.670	107,567
2026-08-25	1.390	1.520	1.390	1.520	1.520	136,105
2026-08-24	1.270	1.390	1.270	1.390	1.390	61,758
2026-08-21	1.160	1.270	1.160	1.270	1.270	201,500
2026-08-20	1.060	1.160	1.060	1.160	1.160	2,000
2026-08-19	0.970	1.060	0.970	1.060	1.060	82,160
2026-08-18	0.890	0.970	0.890	0.970	0.970	30,000
2026-08-17	0.810	0.890	0.810	0.890	0.890	27,145
2026-08-14	0.740	0.810	0.740	0.810	0.810	33,070
2026-08-13	0.680	0.740	0.680	0.740	0.740	100,169
2026-08-12	0.620	0.680	0.620	0.680	0.680	5,000
2026-08-11	0.570	0.620	0.570	0.620	0.620	20,136
2026-08-10	0.520	0.570	0.520	0.570	0.570	50,000
2026-08-07	0.480	0.520	0.480	0.520	0.520	60,000
2026-08-06	0.480	0.480	0.480	0.480	0.480	223
2026-08-05	0.480	0.480	0.480	0.480	0.480	0
2026-08-04	0.480	0.480	0.480	0.480	0.480	0
2026-08-03	0.440	0.480	0.440	0.480	0.480	1,840
2026-07-31	0.440	0.440	0.440	0.440	0.440	1,127
2026-07-30	0.440	0.440	0.440	0.440	0.440	0
2026-07-29	0.440	0.440	0.440	0.440	0.440	0
2026-07-28	0.440	0.440	0.440	0.440	0.440	0
2026-07-27	0.440	0.440	0.440	0.440	0.440	1,000
2026-07-24	0.440	0.440	0.440	0.440	0.440	0

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GHS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.