AUSTIN LAZ & COMPANY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 36,083 |
| 2025-01-31 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 3,535 |
| 2025-01-30 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 214,614 |
| 2025-01-29 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 336,165 |
| 2025-01-28 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 100,965 |
| 2025-01-27 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 73,664 |
| 2025-01-24 | 2.000 | 2.000 | 1.820 | 1.820 | 1.820 | 159,050 |
| 2025-01-23 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 26,021 |
| 2025-01-22 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 25,240 |
| 2025-01-21 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 34,255 |
| 2025-01-20 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 6,052 |
| 2025-01-17 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 207,844 |
| 2025-01-16 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 82,551 |
| 2025-01-15 | 1.810 | 1.990 | 1.810 | 1.990 | 1.990 | 376,858 |
| 2025-01-14 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 19,557 |
| 2025-01-13 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 5,071 |
| 2025-01-10 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 512 |
| 2025-01-09 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 8,200 |
| 2025-01-08 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 95,826 |
| 2025-01-07 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 371,382 |
| 2025-01-06 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 117,946 |
| 2025-01-03 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 136,684 |
| 2025-01-02 | 1.820 | 1.820 | 1.810 | 1.810 | 1.810 | 264,701 |
| 2024-12-31 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 175,245 |
| 2024-12-30 | 1.660 | 1.820 | 1.660 | 1.820 | 1.820 | 1,199,250 |
| 2024-12-27 | 1.650 | 1.660 | 1.650 | 1.660 | 1.660 | 333,995 |
| 2024-12-24 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 176,234 |
| 2024-12-23 | 1.830 | 1.830 | 1.650 | 1.650 | 1.650 | 313,061 |
| 2024-12-20 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 8,125 |
| 2024-12-19 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 206,710 |
| 2024-12-18 | 1.760 | 1.830 | 1.590 | 1.830 | 1.830 | 2,230,034 |
| 2024-12-17 | 1.770 | 1.770 | 1.760 | 1.760 | 1.760 | 731,046 |
| 2024-12-16 | 1.620 | 1.770 | 1.620 | 1.770 | 1.770 | 627,861 |
| 2024-12-13 | 1.800 | 1.800 | 1.620 | 1.620 | 1.620 | 903,252 |
| 2024-12-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 204,100 |
| 2024-12-11 | 1.790 | 1.800 | 1.790 | 1.800 | 1.800 | 151,111 |
| 2024-12-10 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 31,557 |
| 2024-12-09 | 1.900 | 1.900 | 1.790 | 1.790 | 1.790 | 155,631 |
| 2024-12-06 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 465,590 |
| 2024-12-05 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 102,900 |
| 2024-12-04 | 1.880 | 1.900 | 1.860 | 1.900 | 1.900 | 506,042 |
| 2024-12-03 | 1.990 | 1.990 | 1.800 | 1.880 | 1.880 | 791,330 |
| 2024-12-02 | 1.960 | 1.990 | 1.770 | 1.990 | 1.990 | 2,941,868 |
| 2024-11-29 | 2.170 | 2.170 | 1.960 | 1.960 | 1.960 | 861,570 |
| 2024-11-28 | 2.410 | 2.410 | 2.170 | 2.170 | 2.170 | 553,065 |
| 2024-11-27 | 2.410 | 2.410 | 2.410 | 2.410 | 2.410 | 3,710 |
| 2024-11-26 | 2.410 | 2.410 | 2.410 | 2.410 | 2.410 | 158,922 |
| 2024-11-25 | 2.660 | 2.740 | 2.410 | 2.410 | 2.410 | 2,264,593 |
| 2024-11-22 | 2.420 | 2.660 | 2.420 | 2.660 | 2.660 | 8,359,810 |
| 2024-11-21 | 2.200 | 2.420 | 2.200 | 2.420 | 2.420 | 872,052 |
| 2024-11-20 | 2.000 | 2.200 | 1.980 | 2.200 | 2.200 | 848,612 |
| 2024-11-19 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 185,000 |
| 2024-11-18 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 125,000 |
| 2024-11-15 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 80,000 |
| 2024-11-14 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2024-11-13 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 35,300 |
| 2024-11-12 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 185,000 |
| 2024-11-11 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 74,002 |
| 2024-11-08 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 106,171 |
| 2024-11-07 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 38,242 |
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.