ALUMINIUM EXTRUSION IND. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.900	9.900	9.900	9.900	9.900	77,969
2026-07-20	9.900	9.900	9.900	9.900	9.900	122,716
2026-07-17	9.900	9.900	9.900	9.900	9.900	32,749
2026-07-16	9.900	9.900	9.900	9.900	9.900	17,899
2026-07-15	9.900	9.900	9.900	9.900	9.900	86,130
2026-07-14	9.900	9.900	9.900	9.900	9.900	124,255
2026-07-13	9.900	9.900	9.900	9.900	9.900	34,112
2026-07-10	9.900	9.900	9.900	9.900	9.900	17,670
2026-07-09	9.900	9.900	9.900	9.900	9.900	17,817
2026-07-08	9.900	9.900	9.900	9.900	9.900	42,108
2026-07-07	9.900	9.900	9.900	9.900	9.900	24,618
2026-07-06	9.900	9.900	9.900	9.900	9.900	35,240
2026-07-03	9.900	9.900	9.900	9.900	9.900	9,373
2026-07-02	9.900	9.900	9.900	9.900	9.900	19,740
2026-07-01	9.900	9.900	9.900	9.900	9.900	46,185
2026-06-30	9.900	9.900	9.900	9.900	9.900	9,171
2026-06-29	9.900	9.900	9.900	9.900	9.900	91,382
2026-06-26	9.900	9.900	9.900	9.900	9.900	7,600
2026-06-25	9.900	9.900	9.900	9.900	9.900	23,271
2026-06-24	9.900	9.900	9.900	9.900	9.900	10,343
2026-06-23	9.900	9.900	9.900	9.900	9.900	22,781
2026-06-22	9.900	9.900	9.900	9.900	9.900	263,275
2026-06-19	9.900	9.900	9.900	9.900	9.900	9,085
2026-06-18	9.900	9.900	9.900	9.900	9.900	32,523
2026-06-17	9.900	9.900	9.900	9.900	9.900	19,424
2026-06-16	9.900	9.900	9.900	9.900	9.900	40,996
2026-06-15	9.900	9.900	9.900	9.900	9.900	46,839
2026-06-11	9.900	9.900	9.900	9.900	9.900	49,421
2026-06-10	9.900	9.900	9.900	9.900	9.900	78,195
2026-06-09	9.900	9.900	9.900	9.900	9.900	67,259
2026-06-08	9.900	9.900	9.900	9.900	9.900	49,760
2026-06-05	9.900	9.900	9.900	9.900	9.900	21,911
2026-06-04	9.900	9.900	9.900	9.900	9.900	311,287
2026-06-03	9.900	9.900	9.900	9.900	9.900	67,714
2026-06-02	9.900	9.900	9.900	9.900	9.900	91,103
2026-06-01	9.900	9.900	9.900	9.900	9.900	738,984
2026-05-29	9.900	9.900	9.900	9.900	9.900	146,269
2026-05-26	9.900	9.900	9.900	9.900	9.900	29,040
2026-05-25	9.900	9.900	9.900	9.900	9.900	416,171
2026-05-22	9.000	9.900	9.000	9.900	9.900	609,516
2026-05-21	9.000	9.000	9.000	9.000	9.000	44,408
2026-05-20	9.000	9.400	9.000	9.000	9.000	604,344
2026-05-19	9.000	9.000	9.000	9.000	9.000	142,785
2026-05-18	9.000	9.000	9.000	9.000	9.000	72,566
2026-05-15	9.000	9.000	9.000	9.000	9.000	37,556
2026-05-14	9.000	9.000	9.000	9.000	9.000	231,015
2026-05-13	9.500	9.500	9.000	9.000	9.000	1,269,391
2026-05-12	9.500	9.500	9.500	9.500	9.500	269,113
2026-05-11	9.500	9.500	9.500	9.500	9.500	52,385
2026-05-08	9.500	9.500	9.500	9.500	9.500	165,308
2026-05-07	9.500	9.500	9.500	9.500	9.500	147,560
2026-05-06	9.500	9.500	9.500	9.500	9.500	1,134,525
2026-05-05	9.500	9.500	9.500	9.500	9.500	69,428
2026-05-04	9.500	9.500	9.500	9.500	9.500	83,772
2026-04-30	10.550	10.550	9.500	9.500	9.500	470,654
2026-04-29	10.550	10.550	10.550	10.550	10.550	236,352
2026-04-28	10.550	10.550	10.550	10.550	10.550	43,682
2026-04-27	10.550	10.550	10.550	10.550	10.550	17,125
2026-04-24	10.550	10.550	10.550	10.550	10.550	40,090
2026-04-23	10.550	10.550	10.550	10.550	10.550	51,004

← NewerPage 2 of 14 · 839 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-30	0.0500 NGN
2021-05-28	0.0850 NGN
2019-06-17	0.0850 NGN

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