ALUMINIUM EXTRUSION IND. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	10.550	10.550	10.550	10.550	10.550	174,995
2026-04-21	10.550	10.550	10.550	10.550	10.550	85,662
2026-04-20	10.550	10.550	10.550	10.550	10.550	42,479
2026-04-17	10.550	10.550	10.550	10.550	10.550	12,696
2026-04-16	10.550	10.550	10.550	10.550	10.550	60,646
2026-04-15	10.550	10.550	10.550	10.550	10.550	38,310
2026-04-14	10.550	10.550	10.550	10.550	10.550	61,554
2026-04-13	10.550	10.550	10.550	10.550	10.550	86,599
2026-04-10	10.550	10.550	10.550	10.550	10.550	43,286
2026-04-09	10.550	10.550	10.550	10.550	10.550	52,548
2026-04-08	10.550	10.550	10.550	10.550	10.550	90,802
2026-04-07	10.550	10.550	10.550	10.550	10.550	168,288
2026-04-02	10.550	10.550	10.550	10.550	10.550	163,607
2026-04-01	11.500	11.500	10.550	10.550	10.550	363,888
2026-03-31	12.600	12.600	11.500	11.500	11.500	1,057,539
2026-03-30	12.600	12.600	12.600	12.600	12.600	24,910
2026-03-27	12.600	12.600	12.600	12.600	12.600	58,003
2026-03-26	12.600	12.600	12.600	12.600	12.600	78,419
2026-03-25	12.600	12.600	12.600	12.600	12.600	7,780
2026-03-24	12.600	12.600	12.600	12.600	12.600	95,498
2026-03-23	12.600	12.600	12.600	12.600	12.600	68,909
2026-03-18	12.600	12.600	12.600	12.600	12.600	27,728
2026-03-17	12.600	12.600	12.600	12.600	12.600	35,593
2026-03-16	12.600	12.600	12.600	12.600	12.600	72,150
2026-03-13	12.600	12.600	12.600	12.600	12.600	77,219
2026-03-12	12.600	12.600	12.600	12.600	12.600	92,940
2026-03-11	13.950	13.950	12.600	12.600	12.600	1,619,664
2026-03-10	13.950	13.950	13.950	13.950	13.950	493,553
2026-03-09	15.500	15.500	13.950	13.950	13.950	516,509
2026-03-06	15.500	15.500	15.500	15.500	15.500	26,912
2026-03-05	15.500	15.500	15.500	15.500	15.500	31,621
2026-03-04	15.500	15.500	15.500	15.500	15.500	123,345
2026-03-03	17.200	17.200	15.500	15.500	15.500	151,027
2026-03-02	17.200	17.200	17.200	17.200	17.200	232,418
2026-02-27	17.200	17.200	17.200	17.200	17.200	11,223
2026-02-26	17.200	17.200	17.200	17.200	17.200	72,719
2026-02-25	17.200	17.200	17.200	17.200	17.200	42,088
2026-02-24	17.200	17.200	17.200	17.200	17.200	189,688
2026-02-23	17.200	17.200	17.200	17.200	17.200	67,776
2026-02-20	17.200	17.200	17.200	17.200	17.200	56,400
2026-02-19	17.200	17.200	17.200	17.200	17.200	32,752
2026-02-18	17.200	17.200	17.200	17.200	17.200	145,588
2026-02-17	17.200	17.200	17.200	17.200	17.200	121,963
2026-02-16	17.200	18.800	17.200	17.200	17.200	1,363,361
2026-02-13	17.200	17.200	17.200	17.200	17.200	128,665
2026-02-12	17.200	17.200	17.200	17.200	17.200	178,433
2026-02-11	17.200	17.200	17.200	17.200	17.200	75,835
2026-02-10	17.200	17.200	17.200	17.200	17.200	287,930
2026-02-09	17.200	17.200	17.200	17.200	17.200	146,625
2026-02-06	17.200	17.200	17.200	17.200	17.200	247,413
2026-02-05	17.200	17.200	17.200	17.200	17.200	99,063
2026-02-04	17.200	17.200	17.200	17.200	17.200	46,463
2026-02-03	17.200	17.200	17.200	17.200	17.200	34,359
2026-02-02	17.200	17.200	17.200	17.200	17.200	69,935
2026-01-30	17.200	17.200	17.200	17.200	17.200	61,393
2026-01-29	17.200	17.200	17.200	17.200	17.200	94,635
2026-01-28	17.200	17.200	17.200	17.200	17.200	134,351
2026-01-27	17.200	17.200	17.200	17.200	17.200	149,267
2026-01-26	17.200	17.200	17.200	17.200	17.200	136,718
2026-01-23	17.200	17.200	17.200	17.200	17.200	96,461

← NewerPage 3 of 5 · 246 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.