AECI Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 10,593.00 | 10,975.00 | 10,593.00 | 10,817.00 | 10,817.00 | 1,054,139 |
| 2023-09-04 | 10,920.00 | 10,920.00 | 10,267.00 | 10,750.00 | 10,750.00 | 310,026 |
| 2023-09-01 | 10,734.00 | 10,890.00 | 10,722.00 | 10,830.00 | 10,830.00 | 482,502 |
| 2023-08-31 | 10,833.00 | 10,835.00 | 10,700.00 | 10,774.00 | 10,774.00 | 323,002 |
| 2023-08-30 | 10,521.00 | 10,844.00 | 10,476.00 | 10,844.00 | 10,844.00 | 226,357 |
| 2023-08-29 | 10,469.00 | 10,600.00 | 10,469.00 | 10,472.00 | 10,472.00 | 124,757 |
| 2023-08-28 | 10,620.00 | 10,657.00 | 10,495.00 | 10,575.00 | 10,575.00 | 304,906 |
| 2023-08-25 | 10,594.00 | 10,622.00 | 10,498.00 | 10,519.00 | 10,519.00 | 258,143 |
| 2023-08-24 | 10,503.00 | 10,716.00 | 10,430.00 | 10,499.00 | 10,499.00 | 248,747 |
| 2023-08-23 | 10,349.00 | 10,400.00 | 10,277.00 | 10,400.00 | 10,400.00 | 244,635 |
| 2023-08-22 | 10,355.00 | 10,396.00 | 10,196.00 | 10,255.00 | 10,255.00 | 192,101 |
| 2023-08-21 | 10,339.00 | 10,501.00 | 10,339.00 | 10,396.00 | 10,396.00 | 198,348 |
| 2023-08-18 | 10,272.00 | 10,398.00 | 10,121.00 | 10,359.00 | 10,359.00 | 282,277 |
| 2023-08-17 | 10,357.00 | 10,567.00 | 10,221.00 | 10,328.00 | 10,328.00 | 360,069 |
| 2023-08-16 | 10,313.00 | 10,385.00 | 10,241.00 | 10,329.00 | 10,329.00 | 399,183 |
| 2023-08-15 | 10,302.00 | 10,350.00 | 10,203.00 | 10,350.00 | 10,350.00 | 258,217 |
| 2023-08-14 | 10,450.00 | 10,450.00 | 10,299.00 | 10,356.00 | 10,356.00 | 211,738 |
| 2023-08-11 | 10,499.00 | 10,499.00 | 10,387.00 | 10,438.00 | 10,438.00 | 272,524 |
| 2023-08-10 | 10,449.00 | 10,553.00 | 10,424.00 | 10,507.00 | 10,507.00 | 519,912 |
| 2023-08-08 | 10,297.00 | 10,508.00 | 10,266.00 | 10,450.00 | 10,450.00 | 559,691 |
| 2023-08-07 | 10,399.00 | 10,399.00 | 10,174.00 | 10,297.00 | 10,297.00 | 256,615 |
| 2023-08-04 | 9,605.00 | 10,427.00 | 9,566.00 | 10,375.00 | 10,375.00 | 497,381 |
| 2023-08-03 | 9,451.00 | 9,600.00 | 9,361.00 | 9,575.00 | 9,575.00 | 535,389 |
| 2023-08-02 | 9,400.00 | 9,458.00 | 9,380.00 | 9,442.00 | 9,442.00 | 379,511 |
| 2023-08-01 | 9,441.00 | 9,463.00 | 9,400.00 | 9,457.00 | 9,457.00 | 173,545 |
| 2023-07-31 | 9,400.00 | 9,471.00 | 9,362.00 | 9,430.00 | 9,430.00 | 148,727 |
| 2023-07-28 | 9,357.00 | 9,460.00 | 9,270.00 | 9,380.00 | 9,380.00 | 286,498 |
| 2023-07-27 | 9,122.00 | 9,460.00 | 9,122.00 | 9,420.00 | 9,420.00 | 343,971 |
| 2023-07-26 | 9,028.00 | 9,193.00 | 9,025.00 | 9,097.00 | 9,097.00 | 351,737 |
| 2023-07-25 | 9,048.00 | 9,070.00 | 9,023.00 | 9,025.00 | 9,025.00 | 300,391 |
| 2023-07-24 | 8,967.00 | 9,031.00 | 8,950.00 | 9,020.00 | 9,020.00 | 247,048 |
| 2023-07-21 | 8,938.00 | 9,006.00 | 8,917.00 | 8,998.00 | 8,998.00 | 66,868 |
| 2023-07-20 | 8,895.00 | 9,008.00 | 8,890.00 | 8,972.00 | 8,972.00 | 87,922 |
| 2023-07-19 | 8,861.00 | 9,011.00 | 8,859.00 | 9,000.00 | 9,000.00 | 200,517 |
| 2023-07-18 | 8,921.00 | 8,985.00 | 8,882.00 | 8,900.00 | 8,900.00 | 66,902 |
| 2023-07-17 | 8,922.00 | 9,100.00 | 8,921.00 | 8,995.00 | 8,995.00 | 140,568 |
| 2023-07-14 | 8,889.00 | 8,990.00 | 8,823.00 | 8,933.00 | 8,933.00 | 53,053 |
| 2023-07-13 | 8,920.00 | 9,000.00 | 8,886.00 | 8,985.00 | 8,985.00 | 164,143 |
| 2023-07-12 | 8,937.00 | 8,937.00 | 8,800.00 | 8,873.00 | 8,873.00 | 167,289 |
| 2023-07-11 | 8,700.00 | 8,943.00 | 8,669.00 | 8,937.00 | 8,937.00 | 174,656 |
| 2023-07-10 | 8,889.00 | 8,889.00 | 8,696.00 | 8,724.00 | 8,724.00 | 60,274 |
| 2023-07-07 | 8,713.00 | 8,848.00 | 8,660.00 | 8,848.00 | 8,848.00 | 93,644 |
| 2023-07-06 | 8,700.00 | 8,762.00 | 8,653.00 | 8,682.00 | 8,682.00 | 120,197 |
| 2023-07-05 | 9,114.00 | 9,116.00 | 8,761.00 | 8,789.00 | 8,789.00 | 77,273 |
| 2023-07-04 | 8,849.00 | 9,011.00 | 8,816.00 | 8,900.00 | 8,900.00 | 270,920 |
| 2023-07-03 | 9,248.00 | 9,248.00 | 8,821.00 | 8,849.00 | 8,849.00 | 206,027 |
| 2023-06-30 | 9,174.00 | 9,198.00 | 9,021.00 | 9,060.00 | 9,060.00 | 294,253 |
| 2023-06-29 | 8,859.00 | 9,137.00 | 8,783.00 | 9,058.00 | 9,058.00 | 251,197 |
| 2023-06-28 | 8,679.00 | 8,953.00 | 8,679.00 | 8,877.00 | 8,877.00 | 186,114 |
| 2023-06-27 | 9,120.00 | 9,120.00 | 8,646.00 | 8,685.00 | 8,685.00 | 101,148 |
| 2023-06-26 | 9,015.00 | 9,059.00 | 8,846.00 | 8,954.00 | 8,954.00 | 133,277 |
| 2023-06-23 | 9,082.00 | 9,156.00 | 8,944.00 | 9,005.00 | 9,005.00 | 644,752 |
| 2023-06-22 | 9,100.00 | 9,218.00 | 8,994.00 | 9,116.00 | 9,116.00 | 149,080 |
| 2023-06-21 | 9,287.00 | 9,287.00 | 9,073.00 | 9,159.00 | 9,159.00 | 120,243 |
| 2023-06-20 | 9,250.00 | 9,326.00 | 9,219.00 | 9,267.00 | 9,267.00 | 86,617 |
| 2023-06-19 | 9,171.00 | 9,259.00 | 9,147.00 | 9,250.00 | 9,250.00 | 61,040 |
| 2023-06-15 | 9,098.00 | 9,247.00 | 9,029.00 | 9,225.00 | 9,225.00 | 191,131 |
| 2023-06-14 | 9,002.00 | 9,180.00 | 8,957.00 | 9,150.00 | 9,150.00 | 93,018 |
| 2023-06-13 | 8,895.00 | 9,039.00 | 8,853.00 | 8,928.00 | 8,928.00 | 105,244 |
| 2023-06-12 | 8,807.00 | 8,937.00 | 8,750.00 | 8,890.00 | 8,890.00 | 110,448 |
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.