AECI Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 9,000.00 | 9,029.00 | 8,684.00 | 8,719.00 | 8,719.00 | 329,892 |
| 2023-06-08 | 8,862.00 | 9,029.00 | 8,838.00 | 9,000.00 | 9,000.00 | 120,269 |
| 2023-06-07 | 8,572.00 | 8,842.00 | 8,487.00 | 8,805.00 | 8,805.00 | 348,889 |
| 2023-06-06 | 8,462.00 | 8,653.00 | 8,431.00 | 8,624.00 | 8,624.00 | 2,106,600 |
| 2023-06-05 | 8,535.00 | 8,562.00 | 8,438.00 | 8,477.00 | 8,477.00 | 29,863 |
| 2023-06-02 | 8,433.00 | 8,547.00 | 8,428.00 | 8,487.00 | 8,487.00 | 71,809 |
| 2023-06-01 | 8,397.00 | 8,499.00 | 8,372.00 | 8,439.00 | 8,439.00 | 78,266 |
| 2023-05-31 | 8,285.00 | 8,481.00 | 8,285.00 | 8,407.00 | 8,407.00 | 213,399 |
| 2023-05-30 | 8,330.00 | 8,694.00 | 8,247.00 | 8,346.00 | 8,346.00 | 109,935 |
| 2023-05-29 | 8,496.00 | 8,509.00 | 8,316.00 | 8,410.00 | 8,410.00 | 69,360 |
| 2023-05-26 | 8,500.00 | 8,638.00 | 8,403.00 | 8,447.00 | 8,447.00 | 195,509 |
| 2023-05-25 | 8,450.00 | 8,664.00 | 8,400.00 | 8,566.00 | 8,566.00 | 331,860 |
| 2023-05-24 | 8,282.00 | 8,503.00 | 8,171.00 | 8,447.00 | 8,447.00 | 206,840 |
| 2023-05-23 | 8,350.00 | 8,531.00 | 8,350.00 | 8,380.00 | 8,380.00 | 123,862 |
| 2023-05-22 | 8,280.00 | 8,510.00 | 8,280.00 | 8,438.00 | 8,438.00 | 328,623 |
| 2023-05-19 | 8,379.00 | 8,417.00 | 8,188.00 | 8,260.00 | 8,260.00 | 206,788 |
| 2023-05-18 | 8,300.00 | 8,320.00 | 8,172.00 | 8,216.00 | 8,216.00 | 168,653 |
| 2023-05-17 | 8,300.00 | 8,300.00 | 8,075.00 | 8,231.00 | 8,231.00 | 204,923 |
| 2023-05-16 | 8,426.00 | 8,426.00 | 8,198.00 | 8,205.00 | 8,205.00 | 88,784 |
| 2023-05-15 | 8,264.00 | 8,315.00 | 8,074.00 | 8,315.00 | 8,315.00 | 139,100 |
| 2023-05-12 | 8,439.00 | 8,453.00 | 8,211.00 | 8,225.00 | 8,225.00 | 138,323 |
| 2023-05-11 | 8,237.00 | 8,321.00 | 8,140.00 | 8,263.00 | 8,263.00 | 366,209 |
| 2023-05-10 | 8,303.00 | 8,303.00 | 8,159.00 | 8,208.00 | 8,208.00 | 243,583 |
| 2023-05-09 | 8,259.00 | 8,361.00 | 8,230.00 | 8,260.00 | 8,260.00 | 171,809 |
| 2023-05-08 | 8,479.00 | 8,479.00 | 8,216.00 | 8,270.00 | 8,270.00 | 334,705 |
| 2023-05-05 | 8,234.00 | 8,429.00 | 8,234.00 | 8,396.00 | 8,396.00 | 132,300 |
| 2023-05-04 | 8,301.00 | 8,396.00 | 8,220.00 | 8,263.00 | 8,263.00 | 198,494 |
| 2023-05-03 | 8,534.00 | 8,534.00 | 8,325.00 | 8,390.00 | 8,390.00 | 451,351 |
| 2023-05-02 | 8,534.00 | 8,638.00 | 8,480.00 | 8,481.00 | 8,481.00 | 168,418 |
| 2023-04-28 | 8,667.00 | 8,802.00 | 8,440.00 | 8,631.00 | 8,631.00 | 157,384 |
| 2023-04-26 | 8,550.00 | 8,650.00 | 8,541.00 | 8,580.00 | 8,580.00 | 150,654 |
| 2023-04-25 | 8,500.00 | 8,549.00 | 8,450.00 | 8,549.00 | 8,549.00 | 127,633 |
| 2023-04-24 | 8,733.00 | 8,733.00 | 8,414.00 | 8,477.00 | 8,477.00 | 212,651 |
| 2023-04-21 | 8,564.00 | 8,672.00 | 8,501.00 | 8,556.00 | 8,556.00 | 164,734 |
| 2023-04-20 | 8,623.00 | 8,818.00 | 8,494.00 | 8,555.00 | 8,555.00 | 236,567 |
| 2023-04-19 | 8,810.00 | 8,839.00 | 8,626.00 | 8,665.00 | 8,665.00 | 183,552 |
| 2023-04-18 | 9,094.00 | 9,094.00 | 8,768.00 | 8,822.00 | 8,822.00 | 207,893 |
| 2023-04-17 | 9,285.00 | 9,337.00 | 9,088.00 | 9,128.00 | 9,128.00 | 170,865 |
| 2023-04-14 | 9,219.00 | 9,283.00 | 9,184.00 | 9,264.00 | 9,264.00 | 64,396 |
| 2023-04-13 | 9,231.00 | 9,259.00 | 9,180.00 | 9,221.00 | 9,221.00 | 173,300 |
| 2023-04-12 | 9,198.00 | 9,329.00 | 9,125.00 | 9,210.00 | 9,210.00 | 195,352 |
| 2023-04-11 | 9,149.00 | 9,184.00 | 8,993.00 | 9,150.00 | 9,150.00 | 175,282 |
| 2023-04-06 | 8,996.00 | 9,160.00 | 8,996.00 | 9,006.00 | 9,006.00 | 95,189 |
| 2023-04-05 | 8,951.00 | 9,022.00 | 8,900.00 | 9,000.00 | 9,000.00 | 227,033 |
| 2023-04-04 | 9,000.00 | 9,092.00 | 8,943.00 | 9,019.00 | 9,019.00 | 455,237 |
| 2023-04-03 | 9,425.00 | 9,640.00 | 9,390.00 | 9,532.00 | 8,952.00 | 112,739 |
| 2023-03-31 | 9,630.00 | 9,630.00 | 9,350.00 | 9,388.00 | 8,816.76 | 124,722 |
| 2023-03-30 | 9,603.00 | 9,608.00 | 9,465.00 | 9,520.00 | 8,940.73 | 103,425 |
| 2023-03-29 | 9,545.00 | 9,571.00 | 9,426.00 | 9,570.00 | 8,987.69 | 79,216 |
| 2023-03-28 | 9,299.00 | 9,493.00 | 9,293.00 | 9,438.00 | 8,863.72 | 121,115 |
| 2023-03-27 | 9,151.00 | 9,331.00 | 9,150.00 | 9,239.00 | 8,676.83 | 91,485 |
| 2023-03-24 | 9,187.00 | 9,228.00 | 8,978.00 | 9,150.00 | 8,593.24 | 300,759 |
| 2023-03-23 | 9,199.00 | 9,224.00 | 9,036.00 | 9,179.00 | 8,620.48 | 92,020 |
| 2023-03-22 | 9,093.00 | 9,143.00 | 8,922.00 | 9,123.00 | 8,567.89 | 129,432 |
| 2023-03-20 | 8,849.00 | 8,981.00 | 8,715.00 | 8,966.00 | 8,420.44 | 318,897 |
| 2023-03-17 | 9,213.00 | 9,285.00 | 8,680.00 | 8,849.00 | 8,310.56 | 413,183 |
| 2023-03-16 | 9,130.00 | 9,311.00 | 9,098.00 | 9,215.00 | 8,654.29 | 235,317 |
| 2023-03-15 | 9,341.00 | 9,341.00 | 9,023.00 | 9,129.00 | 8,573.52 | 360,629 |
| 2023-03-14 | 9,162.00 | 9,205.00 | 9,030.00 | 9,205.00 | 8,644.90 | 169,070 |
| 2023-03-13 | 9,214.00 | 9,243.00 | 9,146.00 | 9,195.00 | 8,635.51 | 449,982 |
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.