AECI Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	9,500.00	9,500.00	9,125.00	9,273.00	9,273.00	172,290
2024-02-26	9,402.00	9,623.00	9,401.00	9,499.00	9,499.00	146,844
2024-02-23	9,919.00	9,919.00	9,404.00	9,518.00	9,518.00	45,007
2024-02-22	9,409.00	9,641.00	9,400.00	9,641.00	9,641.00	97,051
2024-02-21	9,500.00	9,518.50	9,405.00	9,446.00	9,446.00	155,422
2024-02-20	9,506.00	9,537.00	9,484.00	9,500.00	9,500.00	94,724
2024-02-19	9,601.00	9,618.00	9,484.00	9,549.00	9,549.00	126,761
2024-02-16	9,501.00	9,663.00	9,501.00	9,611.00	9,611.00	102,677
2024-02-15	9,778.00	9,778.00	9,488.00	9,488.00	9,488.00	106,712
2024-02-14	9,494.00	9,670.00	9,494.00	9,670.00	9,670.00	31,038
2024-02-13	9,530.00	9,547.00	9,454.00	9,498.00	9,498.00	122,299
2024-02-12	9,646.00	9,646.00	9,477.00	9,492.00	9,492.00	115,830
2024-02-09	9,841.00	9,900.00	9,601.00	9,659.00	9,659.00	72,857
2024-02-08	9,900.00	9,902.00	9,715.00	9,766.00	9,766.00	45,004
2024-02-07	9,750.00	9,925.00	9,725.00	9,892.00	9,892.00	118,836
2024-02-06	9,913.00	9,915.00	9,813.00	9,840.00	9,840.00	225,984
2024-02-05	9,813.00	10,060.00	9,800.00	9,913.00	9,913.00	95,649
2024-02-02	10,200.00	10,299.00	9,800.00	9,800.00	9,800.00	343,815
2024-02-01	10,050.00	10,184.00	9,927.00	10,162.00	10,162.00	202,588
2024-01-31	10,486.00	10,486.00	10,070.00	10,128.00	10,128.00	151,979
2024-01-30	10,160.00	10,266.00	10,148.00	10,266.00	10,266.00	55,550
2024-01-29	10,031.00	10,316.00	9,999.00	10,233.00	10,233.00	140,785
2024-01-26	10,319.00	10,370.00	10,243.00	10,299.00	10,299.00	424,981
2024-01-25	10,506.00	10,650.00	10,316.00	10,407.00	10,407.00	40,401
2024-01-24	10,659.00	10,659.00	10,500.00	10,570.00	10,570.00	24,891
2024-01-23	10,693.00	10,796.00	10,582.00	10,653.00	10,653.00	11,414
2024-01-22	10,690.00	11,033.00	10,458.00	10,737.00	10,737.00	60,739
2024-01-19	10,799.00	10,799.00	10,448.00	10,595.00	10,595.00	112,469
2024-01-18	10,520.00	11,251.00	10,288.00	10,791.00	10,791.00	353,006
2024-01-17	10,447.00	10,659.00	10,199.00	10,386.00	10,386.00	77,902
2024-01-16	10,566.00	10,646.00	10,425.00	10,428.00	10,428.00	28,713
2024-01-15	10,567.00	10,597.00	10,451.00	10,597.00	10,597.00	163,140
2024-01-12	10,530.00	10,602.00	10,415.00	10,549.00	10,549.00	172,967
2024-01-11	10,639.00	10,700.00	10,450.00	10,528.00	10,528.00	65,663
2024-01-10	10,650.00	10,899.00	10,536.00	10,603.00	10,603.00	58,122
2024-01-09	10,861.00	10,893.00	10,749.00	10,845.00	10,845.00	39,901
2024-01-08	10,800.00	10,887.00	10,708.00	10,825.00	10,825.00	67,564
2024-01-05	10,863.00	10,887.00	10,597.00	10,843.00	10,843.00	90,377
2024-01-04	10,721.00	10,906.00	10,621.00	10,777.00	10,777.00	78,369
2024-01-03	10,715.00	10,725.00	10,557.00	10,648.00	10,648.00	67,445
2024-01-02	10,835.00	10,908.00	10,579.00	10,696.00	10,696.00	89,476
2023-12-29	10,858.00	10,985.00	10,858.00	10,969.00	10,969.00	50,059
2023-12-28	10,947.00	10,950.00	10,843.00	10,931.00	10,931.00	37,058
2023-12-27	10,950.00	10,950.00	10,842.00	10,902.00	10,902.00	82,549
2023-12-22	10,900.00	10,972.00	10,851.00	10,954.00	10,954.00	36,228
2023-12-21	10,710.00	10,792.00	10,545.00	10,785.00	10,785.00	109,128
2023-12-20	10,425.00	10,621.00	10,299.00	10,615.00	10,615.00	125,749
2023-12-19	10,660.00	10,660.00	10,235.00	10,452.00	10,452.00	337,596
2023-12-18	10,432.00	10,759.00	10,432.00	10,544.00	10,544.00	159,325
2023-12-14	10,301.00	10,678.00	9,984.00	10,491.00	10,491.00	393,826
2023-12-13	10,101.00	10,538.00	10,087.00	10,530.00	10,530.00	121,974
2023-12-12	10,349.00	10,636.00	10,263.00	10,263.00	10,263.00	103,878
2023-12-11	10,271.00	10,498.00	10,133.00	10,479.00	10,479.00	135,251
2023-12-08	10,440.00	10,500.00	10,141.00	10,200.00	10,200.00	232,461
2023-12-07	10,651.00	10,920.00	10,500.00	10,500.00	10,500.00	279,490
2023-12-06	10,919.00	11,000.00	10,902.00	10,944.00	10,944.00	107,687
2023-12-05	10,760.00	10,973.00	10,760.00	10,921.00	10,921.00	121,314
2023-12-04	10,744.00	10,817.00	10,660.00	10,810.00	10,810.00	170,706
2023-12-01	10,369.00	10,720.00	10,324.00	10,673.00	10,673.00	220,133
2023-11-30	10,404.00	10,499.00	10,271.00	10,332.00	10,332.00	406,315

← NewerPage 12 of 21 · 1,249 trading daysOlder →

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.