AECI Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 10,652.00 | 10,743.00 | 10,584.00 | 10,650.00 | 10,650.00 | 358,645 |
| 2024-08-20 | 10,401.00 | 10,762.00 | 10,401.00 | 10,652.00 | 10,652.00 | 192,635 |
| 2024-08-19 | 10,628.00 | 10,801.00 | 10,500.00 | 10,652.00 | 10,652.00 | 361,859 |
| 2024-08-16 | 10,647.00 | 10,762.00 | 10,600.00 | 10,700.00 | 10,700.00 | 2,125,480 |
| 2024-08-15 | 10,320.00 | 10,709.00 | 10,320.00 | 10,647.00 | 10,647.00 | 357,928 |
| 2024-08-14 | 10,270.00 | 10,458.00 | 10,270.00 | 10,400.00 | 10,400.00 | 215,206 |
| 2024-08-13 | 10,200.00 | 10,380.00 | 10,100.00 | 10,350.00 | 10,350.00 | 343,432 |
| 2024-08-12 | 10,464.00 | 10,464.00 | 10,096.00 | 10,255.00 | 10,255.00 | 518,822 |
| 2024-08-08 | 10,400.00 | 10,489.00 | 10,227.00 | 10,350.00 | 10,350.00 | 366,097 |
| 2024-08-07 | 10,231.00 | 10,625.00 | 10,230.00 | 10,483.00 | 10,483.00 | 440,442 |
| 2024-08-06 | 10,218.00 | 10,258.00 | 10,000.00 | 10,200.00 | 10,200.00 | 747,977 |
| 2024-08-05 | 10,165.00 | 10,302.00 | 10,001.00 | 10,267.00 | 10,267.00 | 533,601 |
| 2024-08-02 | 10,423.00 | 10,577.00 | 10,341.00 | 10,401.00 | 10,401.00 | 664,091 |
| 2024-08-01 | 10,630.00 | 10,746.00 | 10,389.00 | 10,389.00 | 10,389.00 | 538,146 |
| 2024-07-31 | 10,050.00 | 10,800.00 | 10,002.00 | 10,631.00 | 10,631.00 | 863,279 |
| 2024-07-30 | 10,000.00 | 10,400.00 | 9,901.00 | 10,300.00 | 10,300.00 | 460,664 |
| 2024-07-29 | 10,139.00 | 10,489.00 | 10,100.00 | 10,325.00 | 10,325.00 | 541,107 |
| 2024-07-26 | 9,849.00 | 10,165.00 | 9,800.00 | 10,100.00 | 10,100.00 | 241,991 |
| 2024-07-25 | 9,369.00 | 9,839.00 | 9,125.00 | 9,810.00 | 9,810.00 | 368,714 |
| 2024-07-24 | 10,495.00 | 10,715.00 | 9,132.00 | 9,500.00 | 9,500.00 | 1,143,076 |
| 2024-07-23 | 10,587.00 | 10,655.00 | 10,532.00 | 10,595.00 | 10,595.00 | 150,525 |
| 2024-07-22 | 10,756.00 | 10,756.00 | 10,569.00 | 10,650.00 | 10,650.00 | 94,351 |
| 2024-07-19 | 10,529.00 | 10,690.00 | 10,500.00 | 10,690.00 | 10,690.00 | 53,978 |
| 2024-07-18 | 10,746.00 | 10,746.00 | 10,531.00 | 10,531.00 | 10,531.00 | 41,414 |
| 2024-07-17 | 10,693.00 | 10,693.00 | 10,552.00 | 10,582.00 | 10,582.00 | 70,946 |
| 2024-07-16 | 10,658.00 | 10,852.00 | 10,632.00 | 10,772.00 | 10,772.00 | 97,449 |
| 2024-07-15 | 10,767.00 | 10,843.00 | 10,660.00 | 10,742.00 | 10,742.00 | 169,921 |
| 2024-07-12 | 10,600.00 | 10,884.00 | 10,600.00 | 10,800.00 | 10,800.00 | 79,646 |
| 2024-07-11 | 10,742.00 | 10,792.00 | 10,640.00 | 10,700.00 | 10,700.00 | 91,266 |
| 2024-07-10 | 10,789.00 | 10,831.00 | 10,743.00 | 10,743.00 | 10,743.00 | 94,965 |
| 2024-07-09 | 10,800.00 | 10,895.00 | 10,734.00 | 10,779.00 | 10,779.00 | 110,830 |
| 2024-07-08 | 10,763.00 | 10,827.00 | 10,676.00 | 10,827.00 | 10,827.00 | 154,611 |
| 2024-07-05 | 11,136.00 | 11,142.00 | 10,709.00 | 10,747.00 | 10,747.00 | 107,859 |
| 2024-07-04 | 11,000.00 | 11,219.00 | 10,949.00 | 11,100.00 | 11,100.00 | 345,851 |
| 2024-07-03 | 10,753.00 | 11,104.00 | 10,700.00 | 10,992.00 | 10,992.00 | 241,757 |
| 2024-07-02 | 10,853.00 | 10,859.00 | 10,700.00 | 10,800.00 | 10,800.00 | 481,504 |
| 2024-07-01 | 10,825.00 | 10,985.00 | 10,730.00 | 10,899.00 | 10,899.00 | 377,887 |
| 2024-06-28 | 10,527.00 | 10,832.00 | 10,511.00 | 10,803.00 | 10,803.00 | 123,354 |
| 2024-06-27 | 10,434.00 | 10,582.00 | 10,434.00 | 10,521.00 | 10,521.00 | 670,081 |
| 2024-06-26 | 10,460.00 | 10,624.00 | 10,460.00 | 10,485.00 | 10,485.00 | 271,374 |
| 2024-06-25 | 10,420.00 | 10,700.00 | 10,201.00 | 10,639.00 | 10,639.00 | 329,446 |
| 2024-06-24 | 10,409.00 | 10,574.00 | 10,390.00 | 10,532.00 | 10,532.00 | 218,997 |
| 2024-06-21 | 10,248.00 | 10,409.00 | 10,200.00 | 10,409.00 | 10,409.00 | 341,769 |
| 2024-06-20 | 10,218.00 | 10,250.00 | 10,197.00 | 10,200.00 | 10,200.00 | 53,143 |
| 2024-06-19 | 10,368.00 | 10,470.00 | 10,106.00 | 10,200.00 | 10,200.00 | 134,824 |
| 2024-06-18 | 9,724.00 | 10,370.00 | 9,724.00 | 10,300.00 | 10,300.00 | 179,573 |
| 2024-06-14 | 9,692.00 | 9,717.00 | 9,462.00 | 9,691.00 | 9,691.00 | 90,209 |
| 2024-06-13 | 9,506.00 | 9,564.00 | 9,470.00 | 9,564.00 | 9,564.00 | 35,354 |
| 2024-06-12 | 9,506.00 | 9,600.00 | 9,468.00 | 9,550.00 | 9,550.00 | 36,161 |
| 2024-06-11 | 9,500.00 | 9,511.00 | 9,444.00 | 9,500.00 | 9,500.00 | 55,505 |
| 2024-06-10 | 9,416.00 | 9,495.00 | 9,398.00 | 9,495.00 | 9,495.00 | 70,696 |
| 2024-06-07 | 9,301.00 | 9,467.00 | 9,301.00 | 9,455.00 | 9,455.00 | 38,861 |
| 2024-06-06 | 9,500.00 | 9,500.00 | 9,414.00 | 9,450.00 | 9,450.00 | 59,325 |
| 2024-06-05 | 9,604.00 | 9,604.00 | 9,440.00 | 9,500.00 | 9,500.00 | 161,693 |
| 2024-06-04 | 9,608.00 | 9,718.00 | 9,050.00 | 9,604.00 | 9,604.00 | 188,935 |
| 2024-06-03 | 9,671.00 | 9,671.00 | 9,472.00 | 9,561.00 | 9,561.00 | 72,118 |
| 2024-05-31 | 9,376.00 | 9,571.00 | 9,376.00 | 9,571.00 | 9,571.00 | 144,714 |
| 2024-05-30 | 9,700.00 | 9,700.00 | 9,360.00 | 9,426.00 | 9,426.00 | 158,852 |
| 2024-05-28 | 9,620.00 | 9,800.00 | 9,620.00 | 9,764.00 | 9,764.00 | 54,570 |
| 2024-05-27 | 9,747.00 | 9,792.00 | 9,562.00 | 9,700.00 | 9,700.00 | 136,405 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-04 | 580.0000 ZAC |
| 2022-08-31 | 194.0000 ZAC |
| 2022-04-06 | 505.0000 ZAC |
| 2021-09-01 | 180.0000 ZAC |
| 2021-04-07 | 470.0000 ZAC |
| 2020-09-02 | 100.0000 ZAC |
| 2020-04-01 | 414.0000 ZAC |
| 2019-08-28 | 156.0000 ZAC |
| 2019-04-03 | 366.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.