AECI Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 9,260.00 | 9,260.00 | 9,180.00 | 9,238.00 | 8,675.89 | 300,995 |
| 2023-03-09 | 9,250.00 | 9,356.00 | 9,199.00 | 9,294.00 | 8,728.48 | 91,952 |
| 2023-03-08 | 9,317.00 | 9,499.00 | 9,249.00 | 9,461.00 | 8,885.32 | 181,797 |
| 2023-03-07 | 9,600.00 | 9,600.00 | 9,305.00 | 9,317.00 | 8,750.08 | 127,955 |
| 2023-03-06 | 9,502.00 | 9,728.00 | 9,415.00 | 9,521.00 | 8,941.67 | 302,322 |
| 2023-03-03 | 9,500.00 | 9,676.00 | 9,485.00 | 9,494.00 | 8,916.31 | 116,154 |
| 2023-03-02 | 9,740.00 | 9,740.00 | 9,418.00 | 9,589.00 | 9,005.53 | 105,219 |
| 2023-03-01 | 9,432.00 | 9,746.00 | 9,370.00 | 9,665.00 | 9,076.91 | 368,742 |
| 2023-02-28 | 9,415.00 | 9,415.00 | 9,296.00 | 9,325.00 | 8,757.60 | 250,433 |
| 2023-02-27 | 9,423.00 | 9,423.00 | 9,250.00 | 9,311.00 | 8,744.45 | 133,017 |
| 2023-02-24 | 9,350.00 | 9,538.00 | 9,250.00 | 9,307.00 | 8,740.69 | 222,958 |
| 2023-02-23 | 9,224.00 | 9,346.00 | 9,120.00 | 9,316.00 | 8,749.14 | 180,837 |
| 2023-02-22 | 9,025.00 | 9,197.00 | 9,023.00 | 9,197.00 | 8,637.38 | 261,557 |
| 2023-02-21 | 9,141.00 | 9,171.00 | 9,082.00 | 9,121.00 | 8,566.01 | 173,200 |
| 2023-02-20 | 9,146.00 | 9,243.00 | 8,989.00 | 9,174.00 | 8,615.78 | 456,563 |
| 2023-02-17 | 8,919.00 | 9,086.00 | 8,875.00 | 9,042.00 | 8,491.82 | 291,537 |
| 2023-02-16 | 8,966.00 | 8,966.00 | 8,779.00 | 8,875.00 | 8,334.98 | 183,233 |
| 2023-02-15 | 9,063.00 | 9,063.00 | 8,863.00 | 8,869.00 | 8,329.34 | 126,585 |
| 2023-02-14 | 9,047.00 | 9,162.00 | 9,037.00 | 9,037.00 | 8,487.12 | 136,638 |
| 2023-02-13 | 8,900.00 | 9,079.00 | 8,817.00 | 9,057.00 | 8,505.90 | 361,264 |
| 2023-02-10 | 8,880.00 | 8,957.00 | 8,775.00 | 8,808.00 | 8,272.05 | 244,608 |
| 2023-02-09 | 9,250.00 | 9,250.00 | 8,915.00 | 8,915.00 | 8,372.54 | 277,243 |
| 2023-02-08 | 9,050.00 | 9,270.00 | 9,044.00 | 9,250.00 | 8,687.16 | 292,839 |
| 2023-02-07 | 9,000.00 | 9,042.00 | 8,864.00 | 9,002.00 | 8,454.25 | 286,987 |
| 2023-02-06 | 9,280.00 | 9,280.00 | 8,967.00 | 8,969.00 | 8,423.26 | 274,622 |
| 2023-02-03 | 8,795.00 | 9,274.00 | 8,656.00 | 9,222.00 | 8,660.86 | 346,941 |
| 2023-02-02 | 8,700.00 | 8,833.00 | 8,643.00 | 8,700.00 | 8,170.63 | 902,755 |
| 2023-02-01 | 8,750.00 | 8,761.00 | 8,610.00 | 8,657.00 | 8,130.24 | 592,877 |
| 2023-01-31 | 8,630.00 | 8,835.00 | 8,624.00 | 8,749.00 | 8,216.64 | 343,131 |
| 2023-01-30 | 8,722.00 | 8,753.00 | 8,618.00 | 8,638.00 | 8,112.40 | 204,519 |
| 2023-01-27 | 8,700.00 | 8,836.00 | 8,700.00 | 8,720.00 | 8,189.41 | 263,484 |
| 2023-01-26 | 8,808.00 | 8,862.00 | 8,643.00 | 8,853.00 | 8,314.32 | 380,392 |
| 2023-01-25 | 8,842.00 | 8,842.00 | 8,722.00 | 8,758.00 | 8,225.10 | 317,305 |
| 2023-01-24 | 8,925.00 | 8,925.00 | 8,808.00 | 8,842.00 | 8,303.98 | 86,541 |
| 2023-01-23 | 8,934.00 | 8,934.00 | 8,793.00 | 8,808.00 | 8,272.05 | 306,090 |
| 2023-01-20 | 8,721.00 | 8,981.00 | 8,721.00 | 8,757.00 | 8,224.16 | 221,652 |
| 2023-01-19 | 8,610.00 | 8,983.00 | 8,537.00 | 8,891.00 | 8,350.00 | 763,126 |
| 2023-01-18 | 8,603.00 | 8,721.00 | 8,600.00 | 8,606.00 | 8,082.34 | 541,414 |
| 2023-01-17 | 8,858.00 | 8,858.00 | 8,642.00 | 8,684.00 | 8,155.60 | 185,374 |
| 2023-01-16 | 8,818.00 | 8,933.00 | 8,794.00 | 8,844.00 | 8,305.86 | 96,267 |
| 2023-01-13 | 8,995.00 | 8,995.00 | 8,705.00 | 8,749.00 | 8,216.64 | 204,977 |
| 2023-01-12 | 8,700.00 | 8,993.00 | 8,689.00 | 8,744.00 | 8,211.95 | 847,247 |
| 2023-01-11 | 9,084.00 | 9,103.00 | 8,801.00 | 8,816.00 | 8,279.57 | 173,512 |
| 2023-01-10 | 9,078.00 | 9,078.00 | 8,900.00 | 9,038.00 | 8,488.06 | 215,819 |
| 2023-01-09 | 8,990.00 | 8,990.00 | 8,793.00 | 8,900.00 | 8,358.46 | 429,248 |
| 2023-01-06 | 8,862.00 | 8,915.00 | 8,750.00 | 8,803.00 | 8,267.36 | 123,227 |
| 2023-01-05 | 8,841.00 | 9,104.00 | 8,841.00 | 8,930.00 | 8,386.63 | 110,802 |
| 2023-01-04 | 8,948.00 | 9,087.00 | 8,850.00 | 9,078.00 | 8,525.62 | 165,292 |
| 2023-01-03 | 8,611.00 | 8,954.00 | 8,611.00 | 8,948.00 | 8,403.54 | 47,268 |
| 2022-12-30 | 8,815.00 | 8,840.00 | 8,760.00 | 8,760.00 | 8,226.97 | 45,604 |
| 2022-12-29 | 8,691.00 | 8,931.00 | 8,691.00 | 8,896.00 | 8,354.70 | 67,822 |
| 2022-12-28 | 8,702.00 | 8,806.00 | 8,661.00 | 8,750.00 | 8,217.58 | 92,200 |
| 2022-12-23 | 8,820.00 | 8,837.00 | 8,702.00 | 8,763.00 | 8,229.79 | 23,238 |
| 2022-12-22 | 8,820.00 | 8,884.00 | 8,656.00 | 8,656.00 | 8,129.30 | 67,911 |
| 2022-12-21 | 8,596.00 | 8,847.00 | 8,595.00 | 8,799.00 | 8,263.60 | 55,145 |
| 2022-12-20 | 8,560.00 | 8,653.00 | 8,504.00 | 8,585.00 | 8,062.62 | 98,997 |
| 2022-12-19 | 8,400.00 | 8,649.00 | 8,375.00 | 8,649.00 | 8,122.73 | 174,143 |
| 2022-12-15 | 8,721.00 | 8,721.00 | 8,383.00 | 8,431.00 | 7,917.99 | 433,780 |
| 2022-12-14 | 8,869.00 | 8,869.00 | 8,673.00 | 8,680.00 | 8,151.84 | 108,687 |
| 2022-12-13 | 8,807.00 | 8,900.00 | 8,783.00 | 8,835.00 | 8,297.41 | 228,028 |
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.