ALUMINIUM EXTRUSION IND. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	7.150	7.150	7.150	7.150	7.150	2,330
2025-07-31	7.150	7.150	7.150	7.150	7.150	3,335
2025-07-30	7.150	7.150	7.150	7.150	7.150	9,285
2025-07-29	7.150	7.150	7.150	7.150	7.150	16,020
2025-07-28	7.150	7.150	7.150	7.150	7.150	45,428
2025-07-25	7.150	7.150	7.150	7.150	7.150	5,197
2025-07-24	7.150	7.150	7.150	7.150	7.150	5,507
2025-07-23	7.150	7.150	7.150	7.150	7.150	10
2025-07-22	7.150	7.150	7.150	7.150	7.150	482
2025-07-21	7.150	7.150	7.150	7.150	7.150	10
2025-07-18	7.150	7.150	7.150	7.150	7.150	0
2025-07-17	7.150	7.150	7.150	7.150	7.150	0
2025-07-16	7.150	7.150	7.150	7.150	7.150	2,000
2025-07-14	7.150	7.150	7.150	7.150	7.150	225
2025-07-11	7.150	7.150	7.150	7.150	7.150	2,000
2025-07-10	7.150	7.150	7.150	7.150	7.150	6,718
2025-07-09	7.150	7.150	7.150	7.150	7.150	1,002
2025-07-08	7.150	7.150	7.150	7.150	7.150	0
2025-07-07	7.150	7.150	7.150	7.150	7.150	0
2025-07-04	7.150	7.150	7.150	7.150	7.150	54,874
2025-07-03	7.150	7.150	7.150	7.150	7.150	5,005
2025-07-02	7.150	7.150	7.150	7.150	7.150	603
2025-07-01	7.150	7.150	7.150	7.150	7.150	4,405
2025-06-30	7.150	7.150	7.150	7.150	7.150	0
2025-06-27	7.150	7.150	7.150	7.150	7.150	5,002
2025-06-26	7.150	7.150	7.150	7.150	7.150	200
2025-06-25	7.150	7.150	7.150	7.150	7.150	5,200
2025-06-24	7.150	7.150	7.150	7.150	7.150	1,020
2025-06-23	7.150	7.150	7.150	7.150	7.150	1,304
2025-06-20	7.150	7.150	7.150	7.150	7.150	437
2025-06-19	7.150	7.150	7.150	7.150	7.150	4,941
2025-06-18	7.150	7.150	7.150	7.150	7.150	426
2025-06-17	7.150	7.150	7.150	7.150	7.150	1,500
2025-06-16	7.150	7.150	7.150	7.150	7.150	0
2025-06-13	7.150	7.150	7.150	7.150	7.150	8,544
2025-06-11	7.150	7.150	7.150	7.150	7.150	4,336
2025-06-10	7.150	7.150	7.150	7.150	7.150	121
2025-06-05	7.150	7.150	7.150	7.150	7.150	221
2025-06-04	7.150	7.150	7.150	7.150	7.150	165
2025-06-03	7.150	7.150	7.150	7.150	7.150	2
2025-06-02	7.150	7.150	7.150	7.150	7.150	60
2025-05-30	7.150	7.150	7.150	7.150	7.150	500
2025-05-29	7.150	7.150	7.150	7.150	7.150	3,173
2025-05-28	7.150	7.150	7.150	7.150	7.150	26
2025-05-27	7.150	7.150	7.150	7.150	7.150	0
2025-05-26	7.150	7.150	7.150	7.150	7.150	2,948
2025-05-23	7.150	7.150	7.150	7.150	7.150	11,905
2025-05-22	7.150	7.150	7.150	7.150	7.150	583
2025-05-21	7.150	7.150	7.150	7.150	7.150	0
2025-05-20	7.150	7.150	7.150	7.150	7.150	500
2025-05-19	7.150	7.150	7.150	7.150	7.150	1,725
2025-05-16	7.150	7.150	7.150	7.150	7.150	1,600
2025-05-15	7.150	7.150	7.150	7.150	7.150	1,001
2025-05-14	7.150	7.150	7.150	7.150	7.150	10,000
2025-05-13	7.150	7.150	7.150	7.150	7.150	7,267
2025-05-12	7.150	7.150	7.150	7.150	7.150	28
2025-05-09	7.150	7.150	7.150	7.150	7.150	1,243
2025-05-08	7.150	7.150	7.150	7.150	7.150	90
2025-05-07	7.150	7.150	7.150	7.150	7.150	1,000
2025-05-06	7.150	7.150	7.150	7.150	7.150	3,740

← NewerPage 6 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.