AECI Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 8,973.00 | 8,973.00 | 8,750.00 | 8,765.00 | 8,231.67 | 109,216 |
| 2022-12-09 | 9,107.00 | 9,109.00 | 8,949.00 | 9,040.00 | 8,489.94 | 174,093 |
| 2022-12-08 | 8,899.00 | 9,104.00 | 8,867.00 | 9,024.00 | 8,474.91 | 129,621 |
| 2022-12-07 | 9,015.00 | 9,033.00 | 8,774.00 | 8,900.00 | 8,358.46 | 129,578 |
| 2022-12-06 | 9,149.00 | 9,231.00 | 8,969.00 | 9,078.00 | 8,525.62 | 128,937 |
| 2022-12-05 | 9,145.00 | 9,287.00 | 9,034.00 | 9,080.00 | 8,527.50 | 144,409 |
| 2022-12-02 | 9,202.00 | 9,263.00 | 9,024.00 | 9,099.00 | 8,545.35 | 117,277 |
| 2022-12-01 | 9,200.00 | 9,370.00 | 9,159.00 | 9,223.00 | 8,661.80 | 220,654 |
| 2022-11-30 | 9,326.00 | 9,460.00 | 9,171.00 | 9,200.00 | 8,640.20 | 308,832 |
| 2022-11-29 | 9,566.00 | 9,601.00 | 9,388.00 | 9,407.00 | 8,834.61 | 55,057 |
| 2022-11-28 | 9,468.00 | 9,629.00 | 9,402.00 | 9,532.00 | 8,952.00 | 126,987 |
| 2022-11-25 | 9,600.00 | 9,600.00 | 9,433.00 | 9,502.00 | 8,923.83 | 145,338 |
| 2022-11-24 | 9,626.00 | 9,702.00 | 9,589.00 | 9,590.00 | 9,006.47 | 69,548 |
| 2022-11-23 | 9,560.00 | 9,700.00 | 9,449.00 | 9,657.00 | 9,069.39 | 74,261 |
| 2022-11-22 | 9,387.00 | 9,654.00 | 9,355.00 | 9,584.00 | 9,000.84 | 61,484 |
| 2022-11-21 | 9,541.00 | 9,549.00 | 9,296.00 | 9,348.00 | 8,779.20 | 71,099 |
| 2022-11-18 | 9,332.00 | 9,536.00 | 9,331.00 | 9,509.00 | 8,930.40 | 74,313 |
| 2022-11-17 | 9,367.00 | 9,450.00 | 9,294.00 | 9,330.00 | 8,762.29 | 77,495 |
| 2022-11-16 | 9,600.00 | 9,600.00 | 9,455.00 | 9,466.00 | 8,890.02 | 58,915 |
| 2022-11-15 | 9,750.00 | 9,800.00 | 9,523.00 | 9,588.00 | 9,004.59 | 152,412 |
| 2022-11-14 | 9,411.00 | 9,877.00 | 9,411.00 | 9,750.00 | 9,156.74 | 187,073 |
| 2022-11-11 | 9,850.00 | 9,850.00 | 9,446.00 | 9,675.00 | 9,086.30 | 233,596 |
| 2022-11-10 | 9,521.00 | 9,733.00 | 9,521.00 | 9,675.00 | 9,086.30 | 244,290 |
| 2022-11-09 | 9,522.00 | 9,522.00 | 9,263.00 | 9,500.00 | 8,921.95 | 269,544 |
| 2022-11-08 | 9,500.00 | 9,500.00 | 9,360.00 | 9,401.00 | 8,828.97 | 78,462 |
| 2022-11-07 | 9,339.00 | 9,500.00 | 9,200.00 | 9,499.00 | 8,921.01 | 68,362 |
| 2022-11-04 | 9,363.00 | 9,363.00 | 9,150.00 | 9,200.00 | 8,640.20 | 173,611 |
| 2022-11-03 | 9,226.00 | 9,242.00 | 9,062.00 | 9,152.00 | 8,595.12 | 272,000 |
| 2022-11-02 | 9,195.00 | 9,413.00 | 9,195.00 | 9,309.00 | 8,742.57 | 58,876 |
| 2022-11-01 | 9,231.00 | 9,350.00 | 9,084.00 | 9,223.00 | 8,661.80 | 124,074 |
| 2022-10-31 | 9,200.00 | 9,320.00 | 9,002.00 | 9,230.00 | 8,668.38 | 121,862 |
| 2022-10-28 | 9,100.00 | 9,233.00 | 9,100.00 | 9,219.00 | 8,658.05 | 130,358 |
| 2022-10-27 | 9,187.00 | 9,261.00 | 9,158.00 | 9,167.00 | 8,609.21 | 177,324 |
| 2022-10-26 | 8,616.00 | 9,201.00 | 8,616.00 | 9,133.00 | 8,577.28 | 79,822 |
| 2022-10-25 | 8,942.00 | 9,050.00 | 8,878.00 | 9,007.00 | 8,458.95 | 164,431 |
| 2022-10-24 | 8,659.00 | 8,938.00 | 8,659.00 | 8,850.00 | 8,311.50 | 35,934 |
| 2022-10-21 | 8,563.00 | 8,884.00 | 8,551.00 | 8,750.00 | 8,217.58 | 66,787 |
| 2022-10-20 | 8,911.00 | 8,940.00 | 8,733.00 | 8,879.00 | 8,338.73 | 355,871 |
| 2022-10-19 | 8,882.00 | 8,964.00 | 8,744.00 | 8,925.00 | 8,381.93 | 79,308 |
| 2022-10-18 | 8,874.00 | 9,027.00 | 8,847.00 | 8,882.00 | 8,341.55 | 79,439 |
| 2022-10-17 | 8,782.00 | 8,889.00 | 8,600.00 | 8,877.00 | 8,336.86 | 100,688 |
| 2022-10-14 | 9,000.00 | 9,038.00 | 8,601.00 | 8,653.00 | 8,126.49 | 90,980 |
| 2022-10-13 | 8,775.00 | 8,952.00 | 8,755.00 | 8,905.00 | 8,363.15 | 337,410 |
| 2022-10-12 | 8,785.00 | 8,850.00 | 8,649.00 | 8,829.00 | 8,291.78 | 199,682 |
| 2022-10-11 | 8,733.00 | 8,733.00 | 8,520.00 | 8,724.00 | 8,193.16 | 193,475 |
| 2022-10-10 | 8,700.00 | 8,794.00 | 8,650.00 | 8,664.00 | 8,136.82 | 91,417 |
| 2022-10-07 | 8,797.00 | 8,797.00 | 8,646.00 | 8,700.00 | 8,170.63 | 163,012 |
| 2022-10-06 | 8,999.00 | 8,999.00 | 8,650.00 | 8,673.00 | 8,145.27 | 111,115 |
| 2022-10-05 | 8,918.00 | 8,918.00 | 8,742.00 | 8,839.00 | 8,301.17 | 218,037 |
| 2022-10-04 | 8,903.00 | 8,983.00 | 8,803.00 | 8,853.00 | 8,314.32 | 205,721 |
| 2022-10-03 | 8,578.00 | 8,765.00 | 8,471.00 | 8,741.00 | 8,209.13 | 299,457 |
| 2022-09-30 | 8,549.00 | 8,734.00 | 8,549.00 | 8,628.00 | 8,103.01 | 304,464 |
| 2022-09-29 | 8,818.00 | 8,889.00 | 8,689.00 | 8,723.00 | 8,192.23 | 487,286 |
| 2022-09-28 | 8,450.00 | 8,889.00 | 8,450.00 | 8,889.00 | 8,348.13 | 299,562 |
| 2022-09-27 | 8,576.00 | 8,610.00 | 8,341.00 | 8,600.00 | 8,076.71 | 215,918 |
| 2022-09-26 | 8,349.00 | 8,393.00 | 8,178.00 | 8,357.00 | 7,848.50 | 172,759 |
| 2022-09-23 | 8,550.00 | 8,550.00 | 8,236.00 | 8,349.00 | 7,840.98 | 396,855 |
| 2022-09-22 | 8,543.00 | 8,544.00 | 8,396.00 | 8,501.00 | 7,983.73 | 203,874 |
| 2022-09-21 | 8,544.00 | 8,544.00 | 8,303.00 | 8,492.00 | 7,975.28 | 383,637 |
| 2022-09-20 | 8,826.00 | 8,826.00 | 8,444.00 | 8,560.00 | 8,039.14 | 421,885 |
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.