AECI Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 8,826.00 | 8,826.00 | 8,444.00 | 8,560.00 | 8,039.14 | 421,885 |
| 2022-09-19 | 8,826.00 | 8,826.00 | 8,550.00 | 8,634.00 | 8,108.64 | 672,337 |
| 2022-09-16 | 8,623.00 | 9,000.00 | 8,599.00 | 9,000.00 | 8,452.37 | 2,104,281 |
| 2022-09-15 | 8,281.00 | 8,806.00 | 8,281.00 | 8,729.00 | 8,197.86 | 1,894,400 |
| 2022-09-14 | 7,954.00 | 8,286.00 | 7,954.00 | 8,241.00 | 7,739.55 | 269,376 |
| 2022-09-13 | 8,285.00 | 8,305.00 | 8,000.00 | 8,042.00 | 7,552.66 | 230,271 |
| 2022-09-12 | 8,326.00 | 8,355.00 | 8,241.00 | 8,285.00 | 7,780.88 | 171,255 |
| 2022-09-09 | 8,070.00 | 8,329.00 | 8,070.00 | 8,305.00 | 7,799.66 | 175,010 |
| 2022-09-08 | 7,970.00 | 7,994.00 | 7,840.00 | 7,978.00 | 7,492.56 | 93,837 |
| 2022-09-07 | 8,197.00 | 8,197.00 | 7,845.00 | 7,970.00 | 7,485.04 | 153,128 |
| 2022-09-06 | 8,416.00 | 8,416.00 | 8,195.00 | 8,201.00 | 7,701.99 | 52,734 |
| 2022-09-05 | 8,240.00 | 8,454.00 | 8,198.00 | 8,380.00 | 7,870.10 | 273,218 |
| 2022-09-02 | 8,106.00 | 8,287.00 | 7,949.00 | 8,238.00 | 7,736.74 | 483,450 |
| 2022-09-01 | 8,303.00 | 8,303.00 | 8,068.00 | 8,104.00 | 7,610.89 | 171,408 |
| 2022-08-31 | 8,490.00 | 8,654.00 | 8,236.00 | 8,300.00 | 7,794.96 | 454,171 |
| 2022-08-30 | 8,677.00 | 8,883.00 | 8,512.00 | 8,550.00 | 7,847.56 | 460,884 |
| 2022-08-29 | 8,595.00 | 8,726.00 | 8,595.00 | 8,677.00 | 7,964.12 | 339,029 |
| 2022-08-26 | 8,669.00 | 8,785.00 | 8,628.00 | 8,628.00 | 7,919.15 | 97,771 |
| 2022-08-25 | 8,697.00 | 8,761.00 | 8,643.00 | 8,643.00 | 7,932.92 | 232,155 |
| 2022-08-24 | 8,709.00 | 8,760.00 | 8,649.00 | 8,661.00 | 7,949.44 | 92,042 |
| 2022-08-23 | 8,630.00 | 8,788.00 | 8,610.00 | 8,679.00 | 7,965.96 | 354,596 |
| 2022-08-22 | 8,765.00 | 8,765.00 | 8,572.00 | 8,648.00 | 7,937.51 | 169,765 |
| 2022-08-19 | 8,962.00 | 8,971.00 | 8,720.00 | 8,778.00 | 8,056.83 | 193,276 |
| 2022-08-18 | 8,961.00 | 9,021.00 | 8,940.00 | 8,969.00 | 8,232.13 | 201,704 |
| 2022-08-17 | 8,973.00 | 9,051.00 | 8,918.00 | 9,022.00 | 8,280.78 | 169,782 |
| 2022-08-16 | 9,020.00 | 9,055.00 | 8,887.00 | 8,999.00 | 8,259.67 | 144,856 |
| 2022-08-15 | 9,235.00 | 9,235.00 | 8,858.00 | 8,978.00 | 8,240.39 | 163,485 |
| 2022-08-12 | 9,000.00 | 9,292.00 | 9,000.00 | 9,223.00 | 8,465.27 | 146,206 |
| 2022-08-11 | 8,902.00 | 9,086.00 | 8,900.00 | 9,012.00 | 8,271.60 | 241,794 |
| 2022-08-10 | 8,850.00 | 9,000.00 | 8,745.00 | 8,870.00 | 8,141.27 | 226,894 |
| 2022-08-08 | 9,000.00 | 9,009.00 | 8,820.00 | 8,852.00 | 8,124.75 | 106,318 |
| 2022-08-05 | 8,800.00 | 8,972.00 | 8,737.00 | 8,905.00 | 8,173.39 | 134,638 |
| 2022-08-04 | 8,931.00 | 8,936.00 | 8,769.00 | 8,769.00 | 8,048.56 | 199,315 |
| 2022-08-03 | 8,908.00 | 8,933.00 | 8,718.00 | 8,874.00 | 8,144.94 | 124,972 |
| 2022-08-02 | 8,965.00 | 8,965.00 | 8,700.00 | 8,820.00 | 8,095.37 | 238,840 |
| 2022-08-01 | 9,050.00 | 9,214.00 | 8,926.00 | 8,998.00 | 8,258.75 | 186,850 |
| 2022-07-29 | 9,455.00 | 9,455.00 | 8,977.00 | 9,100.00 | 8,352.37 | 344,514 |
| 2022-07-28 | 9,671.00 | 9,744.00 | 9,368.00 | 9,462.00 | 8,684.63 | 239,121 |
| 2022-07-27 | 9,825.00 | 9,850.00 | 9,586.00 | 9,655.00 | 8,861.77 | 110,437 |
| 2022-07-26 | 9,808.00 | 9,899.00 | 9,775.00 | 9,783.00 | 8,979.26 | 497,828 |
| 2022-07-25 | 9,614.00 | 9,768.00 | 9,604.00 | 9,730.00 | 8,930.61 | 486,748 |
| 2022-07-22 | 9,719.00 | 9,818.00 | 9,585.00 | 9,660.00 | 8,866.36 | 208,232 |
| 2022-07-21 | 9,735.00 | 9,900.00 | 9,683.00 | 9,818.00 | 9,011.38 | 69,704 |
| 2022-07-20 | 9,648.00 | 9,767.00 | 9,565.00 | 9,715.00 | 8,916.84 | 126,974 |
| 2022-07-19 | 9,361.00 | 9,817.00 | 9,361.00 | 9,564.00 | 8,778.25 | 211,564 |
| 2022-07-18 | 9,350.00 | 9,559.00 | 9,350.00 | 9,497.00 | 8,716.75 | 66,125 |
| 2022-07-15 | 9,300.00 | 9,350.00 | 9,009.00 | 9,278.00 | 8,515.75 | 134,524 |
| 2022-07-14 | 9,198.00 | 9,327.00 | 9,001.00 | 9,089.00 | 8,342.27 | 115,555 |
| 2022-07-13 | 9,481.00 | 9,543.00 | 9,155.00 | 9,301.00 | 8,536.86 | 149,905 |
| 2022-07-12 | 9,757.00 | 9,757.00 | 9,421.00 | 9,577.00 | 8,790.18 | 186,917 |
| 2022-07-11 | 9,525.00 | 9,614.00 | 9,525.00 | 9,581.00 | 8,793.85 | 107,428 |
| 2022-07-08 | 9,558.00 | 9,678.00 | 9,507.00 | 9,678.00 | 8,882.88 | 61,138 |
| 2022-07-07 | 9,591.00 | 9,760.00 | 9,591.00 | 9,667.00 | 8,872.79 | 43,156 |
| 2022-07-06 | 9,441.00 | 9,592.00 | 9,413.00 | 9,539.00 | 8,755.30 | 77,517 |
| 2022-07-05 | 9,669.00 | 9,669.00 | 9,392.00 | 9,499.00 | 8,718.59 | 57,608 |
| 2022-07-04 | 9,378.00 | 9,765.00 | 9,344.00 | 9,693.00 | 8,896.65 | 61,583 |
| 2022-07-01 | 9,565.00 | 9,652.00 | 9,208.00 | 9,369.00 | 8,599.27 | 100,383 |
| 2022-06-30 | 9,686.00 | 9,729.00 | 9,460.00 | 9,544.00 | 8,759.89 | 203,023 |
| 2022-06-29 | 9,701.00 | 9,920.00 | 9,581.00 | 9,730.00 | 8,930.61 | 137,159 |
| 2022-06-28 | 9,726.00 | 9,913.00 | 9,726.00 | 9,819.00 | 9,012.30 | 61,510 |
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.