AUSTIN LAZ & COMPANY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 342,228 |
| 2026-04-21 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 228,767 |
| 2026-04-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 495,336 |
| 2026-04-17 | 3.600 | 3.600 | 3.330 | 3.600 | 3.600 | 1,160,158 |
| 2026-04-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 518,114 |
| 2026-04-15 | 3.990 | 3.990 | 3.600 | 3.600 | 3.600 | 1,754,230 |
| 2026-04-14 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 200,705 |
| 2026-04-13 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 273,781 |
| 2026-04-10 | 4.430 | 4.430 | 3.990 | 3.990 | 3.990 | 712,786 |
| 2026-04-09 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 235,818 |
| 2026-04-08 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 580,064 |
| 2026-04-07 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 970,171 |
| 2026-04-02 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 252,953 |
| 2026-04-01 | 4.420 | 4.600 | 4.420 | 4.430 | 4.430 | 1,396,835 |
| 2026-03-31 | 4.410 | 4.850 | 4.410 | 4.420 | 4.420 | 4,361,168 |
| 2026-03-30 | 4.010 | 4.410 | 4.000 | 4.410 | 4.410 | 884,930 |
| 2026-03-27 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 215,642 |
| 2026-03-26 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 58,615 |
| 2026-03-25 | 4.450 | 4.450 | 4.010 | 4.010 | 4.010 | 1,482,338 |
| 2026-03-24 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 352,699 |
| 2026-03-23 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 408,002 |
| 2026-03-18 | 4.100 | 4.450 | 4.100 | 4.450 | 4.450 | 2,260,216 |
| 2026-03-17 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 97,854 |
| 2026-03-16 | 3.950 | 4.100 | 3.950 | 4.100 | 4.100 | 520,322 |
| 2026-03-13 | 4.150 | 4.150 | 3.950 | 3.950 | 3.950 | 748,937 |
| 2026-03-12 | 3.840 | 4.150 | 3.840 | 4.150 | 4.150 | 2,576,323 |
| 2026-03-11 | 3.740 | 3.840 | 3.740 | 3.840 | 3.840 | 482,889 |
| 2026-03-10 | 4.150 | 4.150 | 3.740 | 3.740 | 3.740 | 905,270 |
| 2026-03-09 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 1,048,754 |
| 2026-03-06 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 912,369 |
| 2026-03-05 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 317,263 |
| 2026-03-04 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 346,919 |
| 2026-03-03 | 4.380 | 4.380 | 4.150 | 4.150 | 4.150 | 667,889 |
| 2026-03-02 | 4.610 | 4.610 | 4.380 | 4.380 | 4.380 | 1,720,593 |
| 2026-02-27 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 640,720 |
| 2026-02-26 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 371,762 |
| 2026-02-25 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 1,016,941 |
| 2026-02-24 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 965,166 |
| 2026-02-23 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 429,106 |
| 2026-02-20 | 4.590 | 5.040 | 4.590 | 4.610 | 4.610 | 3,839,598 |
| 2026-02-19 | 4.890 | 4.890 | 4.590 | 4.590 | 4.590 | 887,514 |
| 2026-02-18 | 5.000 | 5.000 | 4.520 | 4.890 | 4.890 | 2,793,056 |
| 2026-02-17 | 4.800 | 5.000 | 4.800 | 5.000 | 5.000 | 1,915,878 |
| 2026-02-16 | 4.800 | 4.810 | 4.800 | 4.800 | 4.800 | 1,272,691 |
| 2026-02-13 | 5.090 | 5.090 | 4.800 | 4.800 | 4.800 | 1,685,575 |
| 2026-02-12 | 5.000 | 5.090 | 5.000 | 5.090 | 5.090 | 1,659,111 |
| 2026-02-11 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 3,615,176 |
| 2026-02-10 | 5.000 | 5.190 | 4.900 | 4.900 | 4.900 | 4,874,965 |
| 2026-02-09 | 5.400 | 5.940 | 4.860 | 5.000 | 5.000 | 11,342,486 |
| 2026-02-06 | 4.910 | 5.400 | 4.910 | 5.400 | 5.400 | 3,499,749 |
| 2026-02-05 | 4.470 | 4.910 | 4.470 | 4.910 | 4.910 | 2,758,212 |
| 2026-02-04 | 4.070 | 4.470 | 4.070 | 4.470 | 4.470 | 3,792,966 |
| 2026-02-03 | 3.700 | 4.070 | 3.700 | 4.070 | 4.070 | 7,368,491 |
| 2026-02-02 | 3.900 | 3.900 | 3.510 | 3.700 | 3.700 | 5,091,600 |
| 2026-01-30 | 3.700 | 3.900 | 3.700 | 3.900 | 3.900 | 1,699,453 |
| 2026-01-29 | 4.000 | 4.000 | 3.700 | 3.700 | 3.700 | 1,758,267 |
| 2026-01-28 | 4.340 | 4.340 | 4.000 | 4.000 | 4.000 | 3,694,292 |
| 2026-01-27 | 4.820 | 4.820 | 4.340 | 4.340 | 4.340 | 3,065,086 |
| 2026-01-26 | 4.490 | 4.820 | 4.080 | 4.820 | 4.820 | 4,792,515 |
| 2026-01-23 | 4.090 | 4.490 | 3.700 | 4.490 | 4.490 | 3,860,496 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.