AECI Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 9,747.00 | 9,792.00 | 9,562.00 | 9,700.00 | 9,700.00 | 136,405 |
| 2024-05-24 | 9,800.00 | 9,812.00 | 9,720.00 | 9,740.00 | 9,740.00 | 76,107 |
| 2024-05-23 | 9,712.00 | 9,781.00 | 9,625.00 | 9,769.00 | 9,769.00 | 97,214 |
| 2024-05-22 | 9,637.00 | 9,766.00 | 9,637.00 | 9,747.00 | 9,747.00 | 23,479 |
| 2024-05-21 | 9,657.00 | 9,734.00 | 9,555.00 | 9,672.00 | 9,672.00 | 128,527 |
| 2024-05-20 | 9,611.00 | 9,726.00 | 9,570.00 | 9,629.00 | 9,629.00 | 205,824 |
| 2024-05-17 | 9,700.00 | 9,850.00 | 9,584.00 | 9,616.00 | 9,616.00 | 134,459 |
| 2024-05-16 | 9,566.00 | 9,859.00 | 9,566.00 | 9,800.00 | 9,800.00 | 145,688 |
| 2024-05-15 | 9,709.00 | 9,709.00 | 9,595.00 | 9,603.00 | 9,603.00 | 82,489 |
| 2024-05-14 | 9,589.00 | 9,685.00 | 9,513.00 | 9,665.00 | 9,665.00 | 111,938 |
| 2024-05-13 | 9,630.00 | 9,708.00 | 9,566.00 | 9,600.00 | 9,600.00 | 203,664 |
| 2024-05-10 | 9,379.00 | 9,573.00 | 9,379.00 | 9,573.00 | 9,573.00 | 157,139 |
| 2024-05-09 | 9,581.00 | 9,581.00 | 9,300.00 | 9,310.00 | 9,310.00 | 66,750 |
| 2024-05-08 | 9,411.00 | 9,627.00 | 9,300.00 | 9,485.00 | 9,485.00 | 85,496 |
| 2024-05-07 | 9,282.00 | 9,576.00 | 9,282.00 | 9,515.00 | 9,515.00 | 145,609 |
| 2024-05-06 | 9,210.00 | 9,482.00 | 9,210.00 | 9,300.00 | 9,300.00 | 86,096 |
| 2024-05-03 | 9,307.00 | 9,367.00 | 9,173.00 | 9,225.00 | 9,225.00 | 130,653 |
| 2024-05-02 | 9,411.00 | 9,482.00 | 9,318.00 | 9,327.00 | 9,327.00 | 117,908 |
| 2024-04-30 | 9,410.00 | 9,539.00 | 9,340.00 | 9,391.00 | 9,391.00 | 149,039 |
| 2024-04-29 | 9,248.00 | 9,434.00 | 9,159.00 | 9,434.00 | 9,434.00 | 100,079 |
| 2024-04-26 | 9,229.00 | 9,345.00 | 9,130.00 | 9,288.00 | 9,288.00 | 123,239 |
| 2024-04-25 | 9,375.00 | 9,375.00 | 9,048.00 | 9,182.00 | 9,182.00 | 144,158 |
| 2024-04-24 | 9,376.00 | 9,475.00 | 9,301.00 | 9,389.00 | 9,389.00 | 130,539 |
| 2024-04-23 | 9,361.00 | 9,417.00 | 9,145.00 | 9,394.00 | 9,394.00 | 153,259 |
| 2024-04-22 | 9,313.00 | 9,499.00 | 9,191.00 | 9,240.00 | 9,240.00 | 105,556 |
| 2024-04-19 | 9,071.00 | 9,325.00 | 9,023.00 | 9,297.00 | 9,297.00 | 190,434 |
| 2024-04-18 | 9,051.00 | 9,165.00 | 8,935.00 | 9,159.00 | 9,159.00 | 471,300 |
| 2024-04-17 | 9,147.00 | 9,147.00 | 8,992.00 | 9,034.00 | 9,034.00 | 166,502 |
| 2024-04-16 | 9,101.00 | 9,200.00 | 8,972.00 | 9,162.00 | 9,162.00 | 119,313 |
| 2024-04-15 | 9,256.00 | 9,323.00 | 9,095.00 | 9,171.00 | 9,171.00 | 97,037 |
| 2024-04-12 | 9,161.00 | 9,272.00 | 8,988.00 | 9,183.00 | 9,183.00 | 248,957 |
| 2024-04-11 | 9,132.00 | 9,313.00 | 9,132.00 | 9,179.00 | 9,179.00 | 132,937 |
| 2024-04-10 | 9,389.00 | 9,408.00 | 9,275.00 | 9,334.00 | 9,334.00 | 110,666 |
| 2024-04-09 | 9,348.00 | 9,420.00 | 9,290.00 | 9,356.00 | 9,356.00 | 128,876 |
| 2024-04-08 | 9,211.00 | 9,412.00 | 9,211.00 | 9,315.00 | 9,315.00 | 90,303 |
| 2024-04-05 | 9,305.00 | 9,353.00 | 9,263.00 | 9,281.00 | 9,281.00 | 59,780 |
| 2024-04-04 | 9,300.00 | 9,479.00 | 9,276.00 | 9,426.00 | 9,426.00 | 101,574 |
| 2024-04-03 | 9,300.00 | 9,349.00 | 9,206.00 | 9,281.00 | 9,281.00 | 188,566 |
| 2024-04-02 | 9,346.00 | 9,547.00 | 9,321.00 | 9,360.00 | 9,360.00 | 148,835 |
| 2024-03-28 | 9,456.00 | 9,456.00 | 9,293.00 | 9,293.00 | 9,293.00 | 186,205 |
| 2024-03-27 | 9,291.00 | 9,600.00 | 9,291.00 | 9,349.00 | 9,349.00 | 124,220 |
| 2024-03-26 | 9,326.00 | 9,413.00 | 9,321.00 | 9,372.00 | 9,372.00 | 1,671,927 |
| 2024-03-25 | 9,175.00 | 9,270.00 | 9,156.00 | 9,236.00 | 9,236.00 | 49,925 |
| 2024-03-22 | 9,070.00 | 9,395.00 | 9,070.00 | 9,290.00 | 9,290.00 | 128,899 |
| 2024-03-20 | 9,231.00 | 9,250.00 | 9,050.00 | 9,134.00 | 9,134.00 | 101,750 |
| 2024-03-19 | 9,072.00 | 9,199.00 | 9,060.00 | 9,188.00 | 9,188.00 | 34,473 |
| 2024-03-18 | 9,100.00 | 9,386.00 | 9,086.00 | 9,102.00 | 9,102.00 | 176,892 |
| 2024-03-15 | 9,419.00 | 9,419.00 | 9,053.00 | 9,190.00 | 9,190.00 | 187,128 |
| 2024-03-14 | 9,424.00 | 9,425.00 | 9,080.00 | 9,120.00 | 9,120.00 | 114,832 |
| 2024-03-13 | 9,112.00 | 9,290.00 | 9,080.00 | 9,264.00 | 9,264.00 | 119,880 |
| 2024-03-12 | 9,387.00 | 9,434.00 | 9,104.00 | 9,111.00 | 9,111.00 | 89,425 |
| 2024-03-11 | 9,390.00 | 9,390.00 | 9,296.00 | 9,350.00 | 9,350.00 | 62,673 |
| 2024-03-08 | 9,201.00 | 9,583.00 | 9,201.00 | 9,450.00 | 9,450.00 | 125,443 |
| 2024-03-07 | 9,479.00 | 9,483.00 | 9,339.00 | 9,450.00 | 9,450.00 | 59,018 |
| 2024-03-06 | 9,401.00 | 9,500.00 | 9,371.00 | 9,417.00 | 9,417.00 | 74,787 |
| 2024-03-05 | 9,503.00 | 9,598.00 | 9,425.00 | 9,445.00 | 9,445.00 | 159,878 |
| 2024-03-04 | 9,701.00 | 9,701.00 | 9,491.00 | 9,511.00 | 9,511.00 | 454,936 |
| 2024-03-01 | 9,691.00 | 9,718.00 | 9,643.00 | 9,718.00 | 9,718.00 | 147,998 |
| 2024-02-29 | 9,594.00 | 9,745.00 | 9,502.00 | 9,695.00 | 9,695.00 | 290,476 |
| 2024-02-28 | 9,350.00 | 9,617.00 | 9,300.00 | 9,450.00 | 9,450.00 | 108,438 |
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.