AECI Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	10,572.00	10,650.00	10,427.00	10,460.00	10,460.00	195,189
2023-11-28	10,543.00	10,725.00	10,543.00	10,639.00	10,639.00	254,810
2023-11-27	10,773.00	10,800.00	10,633.00	10,664.00	10,664.00	212,585
2023-11-24	10,775.00	10,862.00	10,671.00	10,800.00	10,800.00	186,224
2023-11-23	10,796.00	10,914.00	10,695.00	10,830.00	10,830.00	189,867
2023-11-22	10,782.00	10,822.00	10,708.00	10,736.00	10,736.00	141,868
2023-11-21	10,734.00	10,889.00	10,648.00	10,790.00	10,790.00	140,918
2023-11-20	10,818.00	10,880.00	10,704.00	10,792.00	10,792.00	68,431
2023-11-17	10,827.00	10,910.00	10,711.00	10,838.00	10,838.00	260,688
2023-11-16	10,814.00	11,000.00	10,669.00	10,788.00	10,788.00	154,913
2023-11-15	10,932.00	11,000.00	10,716.00	10,888.00	10,888.00	171,207
2023-11-14	10,647.00	10,970.00	10,647.00	10,947.00	10,947.00	81,763
2023-11-13	10,786.00	10,868.00	10,645.00	10,714.00	10,714.00	126,226
2023-11-10	10,666.00	10,786.00	10,648.00	10,786.00	10,786.00	41,567
2023-11-09	10,700.00	10,801.00	10,586.00	10,764.00	10,764.00	130,878
2023-11-08	10,830.00	10,849.00	10,555.00	10,739.00	10,739.00	172,432
2023-11-07	10,867.00	11,011.00	10,769.00	10,831.00	10,831.00	146,483
2023-11-06	11,101.00	11,238.00	11,039.00	11,100.00	11,100.00	146,736
2023-11-03	11,194.00	11,230.00	11,000.00	11,111.00	11,111.00	161,110
2023-11-02	10,862.00	11,148.00	10,601.00	11,148.00	11,148.00	146,978
2023-11-01	10,979.00	11,039.00	10,860.00	10,889.00	10,889.00	100,288
2023-10-31	10,651.00	11,152.00	10,651.00	11,041.00	11,041.00	415,095
2023-10-30	10,701.00	11,036.00	10,700.00	10,921.00	10,921.00	71,872
2023-10-27	10,762.00	11,000.00	10,607.00	10,932.00	10,932.00	112,610
2023-10-26	10,999.00	11,333.00	10,626.00	10,842.00	10,842.00	204,886
2023-10-25	10,661.00	11,059.00	10,660.00	10,999.00	10,999.00	160,640
2023-10-24	10,986.00	11,016.00	10,849.00	10,966.00	10,966.00	131,210
2023-10-23	10,700.00	11,000.00	10,663.00	10,986.00	10,986.00	110,028
2023-10-20	10,557.00	10,900.00	10,557.00	10,832.00	10,832.00	221,597
2023-10-19	10,858.00	10,858.00	10,485.00	10,825.00	10,825.00	186,903
2023-10-18	10,940.00	10,975.00	10,654.00	10,737.00	10,737.00	276,693
2023-10-17	10,756.00	10,846.00	10,662.00	10,765.00	10,765.00	106,499
2023-10-16	10,810.00	10,980.00	10,810.00	10,870.00	10,870.00	194,438
2023-10-13	10,741.00	11,149.00	10,741.00	10,902.00	10,902.00	101,621
2023-10-12	10,710.00	11,079.00	10,551.00	11,011.00	11,011.00	153,671
2023-10-11	10,817.00	11,089.00	10,817.00	10,959.00	10,959.00	233,896
2023-10-10	10,634.00	10,924.00	10,606.00	10,885.00	10,885.00	266,347
2023-10-09	10,712.00	11,221.00	10,477.00	10,596.00	10,596.00	219,192
2023-10-06	10,832.00	11,340.00	10,691.00	10,764.00	10,764.00	297,313
2023-10-05	11,153.00	11,153.00	10,714.00	10,830.00	10,830.00	422,815
2023-10-04	10,639.00	10,907.00	10,639.00	10,862.00	10,862.00	278,646
2023-10-03	11,256.00	11,256.00	10,611.00	10,726.00	10,726.00	364,668
2023-10-02	11,312.00	11,353.00	11,197.00	11,227.00	11,227.00	217,682
2023-09-29	11,460.00	11,480.00	11,244.00	11,300.00	11,300.00	326,188
2023-09-28	11,347.00	11,473.00	11,323.00	11,460.00	11,460.00	394,263
2023-09-27	11,299.00	11,415.00	11,290.00	11,360.00	11,360.00	349,725
2023-09-26	11,388.00	11,446.00	11,204.00	11,313.00	11,313.00	1,204,894
2023-09-22	11,374.00	11,497.00	11,296.00	11,375.00	11,375.00	691,261
2023-09-21	11,383.00	11,515.00	11,288.00	11,331.00	11,331.00	1,042,941
2023-09-20	11,183.00	11,477.00	11,169.00	11,460.00	11,460.00	412,174
2023-09-19	11,070.00	11,225.00	11,069.00	11,150.00	11,150.00	592,076
2023-09-18	11,085.00	11,243.00	11,085.00	11,131.00	11,131.00	669,458
2023-09-15	11,049.00	11,300.00	10,800.00	11,096.00	11,096.00	482,847
2023-09-14	10,931.00	11,299.00	10,833.00	11,208.00	11,208.00	2,560,688
2023-09-13	10,701.00	10,975.00	10,701.00	10,975.00	10,975.00	1,244,651
2023-09-12	10,930.00	11,001.00	10,883.00	10,976.00	10,976.00	1,632,687
2023-09-11	10,844.00	11,056.00	10,683.00	11,000.00	11,000.00	914,124
2023-09-08	10,900.00	10,918.00	10,667.00	10,749.00	10,749.00	2,454,266
2023-09-07	10,996.00	11,050.00	10,697.00	10,840.00	10,840.00	1,972,736
2023-09-06	10,551.00	11,299.00	10,551.00	11,010.00	11,010.00	1,411,388

← NewerPage 13 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.