ALUMINIUM EXTRUSION IND. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	17.200	17.200	17.200	17.200	17.200	96,461
2026-01-22	17.200	17.200	17.200	17.200	17.200	117,996
2026-01-21	17.200	17.200	17.200	17.200	17.200	116,646
2026-01-20	19.100	19.100	17.200	17.200	17.200	581,276
2026-01-19	19.100	19.100	19.100	19.100	19.100	107,800
2026-01-16	19.100	19.100	19.100	19.100	19.100	268,225
2026-01-15	19.100	19.100	19.100	19.100	19.100	125,438
2026-01-14	19.100	19.100	19.100	19.100	19.100	658,151
2026-01-13	19.100	19.100	19.100	19.100	19.100	252,411
2026-01-12	19.100	19.100	19.100	19.100	19.100	299,903
2026-01-09	21.200	21.200	19.100	19.100	19.100	3,289,522
2026-01-08	19.550	21.200	19.550	21.200	21.200	2,518,532
2026-01-07	21.700	21.700	19.550	19.550	19.550	1,108,103
2026-01-06	24.100	24.100	21.700	21.700	21.700	5,323,594
2026-01-05	23.800	24.100	23.800	24.100	24.100	3,237,522
2026-01-02	21.650	23.800	21.650	23.800	23.800	2,685,610
2025-12-31	19.700	21.650	19.700	21.650	21.650	3,695,063
2025-12-30	17.950	19.700	16.250	19.700	19.700	9,056,020
2025-12-29	16.350	17.950	16.350	17.950	17.950	7,691,328
2025-12-24	14.900	16.350	14.900	16.350	16.350	6,525,815
2025-12-23	13.550	14.900	13.550	14.900	14.900	3,369,177
2025-12-22	12.350	13.550	12.350	13.550	13.550	3,425,327
2025-12-19	11.250	12.350	11.250	12.350	12.350	2,436,911
2025-12-18	10.250	11.250	10.250	11.250	11.250	1,523,224
2025-12-17	9.350	10.250	9.350	10.250	10.250	1,347,180
2025-12-16	8.500	9.350	8.500	9.350	9.350	325,301
2025-12-15	7.750	8.500	7.750	8.500	8.500	479,140
2025-12-12	7.150	7.750	7.150	7.750	7.750	297,031
2025-12-11	7.150	7.150	7.150	7.150	7.150	22,710
2025-12-10	7.150	7.150	7.150	7.150	7.150	3,350
2025-12-09	7.150	7.150	7.150	7.150	7.150	231,684
2025-12-08	7.150	7.150	7.150	7.150	7.150	778
2025-12-05	7.150	7.150	7.150	7.150	7.150	465
2025-12-04	7.150	7.150	7.150	7.150	7.150	2,526,689
2025-12-03	7.150	7.150	7.150	7.150	7.150	118,502
2025-12-02	7.150	7.150	7.150	7.150	7.150	10,000
2025-12-01	7.150	7.150	7.150	7.150	7.150	12,525
2025-11-28	7.150	7.150	7.150	7.150	7.150	6,450
2025-11-27	7.150	7.150	7.150	7.150	7.150	10,000
2025-11-26	7.150	7.150	7.150	7.150	7.150	1
2025-11-25	7.150	7.150	7.150	7.150	7.150	6
2025-11-24	7.150	7.150	7.150	7.150	7.150	800
2025-11-21	7.150	7.150	7.150	7.150	7.150	0
2025-11-20	7.150	7.150	7.150	7.150	7.150	12,410
2025-11-19	7.150	7.150	7.150	7.150	7.150	73,176
2025-11-18	7.150	7.150	7.150	7.150	7.150	12,918
2025-11-17	7.150	7.150	7.150	7.150	7.150	2,320
2025-11-14	7.150	7.150	7.150	7.150	7.150	900
2025-11-13	7.150	7.150	7.150	7.150	7.150	5,103
2025-11-12	7.150	7.150	7.150	7.150	7.150	8,284
2025-11-11	7.150	7.150	7.150	7.150	7.150	0
2025-11-10	7.150	7.150	7.150	7.150	7.150	408
2025-11-07	7.150	7.150	7.150	7.150	7.150	1,597
2025-11-06	7.150	7.150	7.150	7.150	7.150	23,958
2025-11-05	7.150	7.150	7.150	7.150	7.150	3,030
2025-11-04	7.150	7.150	7.150	7.150	7.150	4,150
2025-11-03	7.150	7.150	7.150	7.150	7.150	11,126
2025-10-31	7.150	7.150	7.150	7.150	7.150	680
2025-10-30	7.150	7.150	7.150	7.150	7.150	2,905
2025-10-29	7.150	7.150	7.150	7.150	7.150	654,846

← NewerPage 4 of 15 · 842 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.