ALUMINIUM EXTRUSION IND. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	7.150	7.150	7.150	7.150	7.150	121,487
2025-10-27	7.150	7.150	7.150	7.150	7.150	10,055
2025-10-24	7.150	7.150	7.150	7.150	7.150	500
2025-10-23	7.150	7.150	7.150	7.150	7.150	130,700
2025-10-22	7.150	7.150	7.150	7.150	7.150	187,822
2025-10-21	7.150	7.150	7.150	7.150	7.150	10
2025-10-20	7.150	7.150	7.150	7.150	7.150	510
2025-10-17	7.150	7.150	7.150	7.150	7.150	0
2025-10-16	7.150	7.150	7.150	7.150	7.150	598
2025-10-15	7.150	7.150	7.150	7.150	7.150	0
2025-10-14	7.150	7.150	7.150	7.150	7.150	43
2025-10-13	7.150	7.150	7.150	7.150	7.150	3
2025-10-10	7.150	7.150	7.150	7.150	7.150	0
2025-10-09	7.150	7.150	7.150	7.150	7.150	0
2025-10-08	7.150	7.150	7.150	7.150	7.150	505
2025-10-07	7.150	7.150	7.150	7.150	7.150	0
2025-10-06	7.150	7.150	7.150	7.150	7.150	0
2025-10-03	7.150	7.150	7.150	7.150	7.150	0
2025-10-02	7.150	7.150	7.150	7.150	7.150	31
2025-09-30	7.150	7.150	7.150	7.150	7.150	50,662
2025-09-29	7.150	7.150	7.150	7.150	7.150	2,001
2025-09-26	7.150	7.150	7.150	7.150	7.150	215,065
2025-09-25	7.150	7.150	7.150	7.150	7.150	2,590
2025-09-24	7.150	7.150	7.150	7.150	7.150	1,120
2025-09-23	7.150	7.150	7.150	7.150	7.150	1,500
2025-09-22	7.150	7.150	7.150	7.150	7.150	0
2025-09-19	7.150	7.150	7.150	7.150	7.150	0
2025-09-18	7.150	7.150	7.150	7.150	7.150	600
2025-09-17	7.150	7.150	7.150	7.150	7.150	1,955
2025-09-16	7.150	7.150	7.150	7.150	7.150	400
2025-09-15	7.150	7.150	7.150	7.150	7.150	1,000
2025-09-12	7.150	7.150	7.150	7.150	7.150	0
2025-09-11	7.150	7.150	7.150	7.150	7.150	1,021
2025-09-10	7.150	7.150	7.150	7.150	7.150	1,500
2025-09-09	7.150	7.150	7.150	7.150	7.150	0
2025-09-08	7.150	7.150	7.150	7.150	7.150	4,694
2025-09-04	7.150	7.150	7.150	7.150	7.150	400
2025-09-03	7.150	7.150	7.150	7.150	7.150	50
2025-09-02	7.150	7.150	7.150	7.150	7.150	0
2025-09-01	7.150	7.150	7.150	7.150	7.150	40
2025-08-29	7.150	7.150	7.150	7.150	7.150	220
2025-08-28	7.150	7.150	7.150	7.150	7.150	2,219
2025-08-27	7.150	7.150	7.150	7.150	7.150	0
2025-08-26	7.150	7.150	7.150	7.150	7.150	0
2025-08-25	7.150	7.150	7.150	7.150	7.150	2,087
2025-08-22	7.150	7.150	7.150	7.150	7.150	5,830
2025-08-21	7.150	7.150	7.150	7.150	7.150	40
2025-08-20	7.150	7.150	7.150	7.150	7.150	21,022
2025-08-19	7.150	7.150	7.150	7.150	7.150	306
2025-08-18	7.150	7.150	7.150	7.150	7.150	4,341
2025-08-15	7.150	7.150	7.150	7.150	7.150	104,236
2025-08-14	7.150	7.150	7.150	7.150	7.150	0
2025-08-13	7.150	7.150	7.150	7.150	7.150	1,000
2025-08-12	7.150	7.150	7.150	7.150	7.150	50
2025-08-11	7.150	7.150	7.150	7.150	7.150	1,070
2025-08-08	7.150	7.150	7.150	7.150	7.150	9,530
2025-08-07	7.150	7.150	7.150	7.150	7.150	17,461
2025-08-06	7.150	7.150	7.150	7.150	7.150	13,583
2025-08-05	7.150	7.150	7.150	7.150	7.150	15,986
2025-08-04	7.150	7.150	7.150	7.150	7.150	1,722

← NewerPage 5 of 14 · 840 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.