AECI Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 11,568.00 | 11,600.00 | 11,230.00 | 11,234.00 | 9,858.57 | 57,782 |
| 2022-03-25 | 11,607.00 | 11,648.00 | 11,463.00 | 11,545.00 | 10,131.50 | 182,189 |
| 2022-03-24 | 11,528.00 | 11,600.00 | 11,278.00 | 11,457.00 | 10,054.27 | 154,219 |
| 2022-03-23 | 11,291.00 | 11,501.00 | 11,201.00 | 11,300.00 | 9,916.49 | 161,809 |
| 2022-03-22 | 11,172.00 | 11,491.00 | 11,172.00 | 11,300.00 | 9,916.49 | 111,173 |
| 2022-03-18 | 11,050.00 | 11,798.00 | 10,989.00 | 10,989.00 | 9,643.57 | 706,593 |
| 2022-03-17 | 11,688.00 | 11,918.00 | 11,600.00 | 11,646.00 | 10,220.13 | 125,455 |
| 2022-03-16 | 11,248.00 | 11,658.00 | 11,210.00 | 11,575.00 | 10,157.82 | 78,681 |
| 2022-03-15 | 11,460.00 | 11,460.00 | 10,840.00 | 11,107.00 | 9,747.12 | 201,698 |
| 2022-03-14 | 11,553.00 | 11,553.00 | 11,004.00 | 11,164.00 | 9,797.14 | 108,311 |
| 2022-03-11 | 11,391.00 | 11,528.00 | 11,102.00 | 11,408.00 | 10,011.27 | 105,386 |
| 2022-03-10 | 10,792.00 | 11,356.00 | 10,792.00 | 11,250.00 | 9,872.61 | 90,581 |
| 2022-03-09 | 10,600.00 | 10,893.00 | 10,093.00 | 10,687.00 | 9,378.54 | 130,535 |
| 2022-03-08 | 10,950.00 | 11,500.00 | 10,001.00 | 10,584.00 | 9,288.15 | 183,612 |
| 2022-03-07 | 10,698.00 | 11,500.00 | 10,480.00 | 10,517.00 | 9,229.36 | 256,975 |
| 2022-03-04 | 11,273.00 | 11,537.00 | 10,661.00 | 10,728.00 | 9,414.52 | 245,554 |
| 2022-03-03 | 11,221.00 | 11,605.00 | 11,221.00 | 11,400.00 | 10,004.25 | 71,189 |
| 2022-03-02 | 11,444.00 | 11,624.00 | 11,304.00 | 11,428.00 | 10,028.82 | 184,366 |
| 2022-03-01 | 10,890.00 | 11,339.00 | 10,877.00 | 11,329.00 | 9,941.94 | 64,674 |
| 2022-02-28 | 10,913.00 | 10,974.00 | 10,630.00 | 10,832.00 | 9,505.79 | 284,085 |
| 2022-02-25 | 10,995.00 | 10,995.00 | 10,801.00 | 10,948.00 | 9,607.59 | 29,236 |
| 2022-02-24 | 11,400.00 | 11,400.00 | 10,805.00 | 11,000.00 | 9,653.22 | 96,750 |
| 2022-02-23 | 11,458.00 | 11,660.00 | 11,197.00 | 11,377.00 | 9,984.06 | 115,831 |
| 2022-02-22 | 11,020.00 | 11,422.00 | 11,020.00 | 11,390.00 | 9,995.47 | 60,184 |
| 2022-02-21 | 11,576.00 | 11,707.00 | 11,428.00 | 11,449.00 | 10,047.25 | 51,475 |
| 2022-02-18 | 11,694.00 | 11,728.00 | 11,536.00 | 11,631.00 | 10,206.97 | 55,405 |
| 2022-02-17 | 11,354.00 | 11,964.00 | 11,354.00 | 11,682.00 | 10,251.72 | 50,435 |
| 2022-02-16 | 11,290.00 | 11,820.00 | 11,290.00 | 11,774.00 | 10,332.46 | 130,370 |
| 2022-02-15 | 11,640.00 | 11,700.00 | 11,542.00 | 11,693.00 | 10,261.38 | 51,540 |
| 2022-02-14 | 11,899.00 | 11,899.00 | 11,528.00 | 11,640.00 | 10,214.86 | 63,822 |
| 2022-02-11 | 11,726.00 | 11,901.00 | 11,659.00 | 11,876.00 | 10,421.97 | 134,889 |
| 2022-02-10 | 11,706.00 | 11,942.00 | 11,696.00 | 11,800.00 | 10,355.27 | 173,746 |
| 2022-02-09 | 11,813.00 | 11,881.00 | 11,611.00 | 11,729.00 | 10,292.97 | 111,292 |
| 2022-02-08 | 11,698.00 | 11,905.00 | 11,696.00 | 11,812.00 | 10,365.81 | 153,137 |
| 2022-02-07 | 11,713.00 | 11,865.00 | 11,698.00 | 11,724.00 | 10,288.58 | 115,915 |
| 2022-02-04 | 11,883.00 | 11,899.00 | 11,627.00 | 11,689.00 | 10,257.86 | 30,404 |
| 2022-02-03 | 11,654.00 | 11,926.00 | 11,654.00 | 11,884.00 | 10,428.99 | 167,039 |
| 2022-02-02 | 11,795.00 | 11,946.00 | 11,604.00 | 11,804.00 | 10,358.78 | 160,061 |
| 2022-02-01 | 11,595.00 | 11,800.00 | 11,387.00 | 11,757.00 | 10,317.54 | 197,167 |
| 2022-01-31 | 11,200.00 | 11,408.00 | 11,194.00 | 11,393.00 | 9,998.11 | 568,378 |
| 2022-01-28 | 11,215.00 | 11,215.00 | 10,901.00 | 11,092.00 | 9,733.96 | 116,392 |
| 2022-01-27 | 11,003.00 | 11,126.00 | 10,996.00 | 11,120.00 | 9,758.53 | 152,545 |
| 2022-01-26 | 11,304.00 | 11,304.00 | 11,155.00 | 11,209.00 | 9,836.63 | 112,770 |
| 2022-01-25 | 11,479.00 | 11,490.00 | 11,217.00 | 11,250.00 | 9,872.61 | 468,251 |
| 2022-01-24 | 12,150.00 | 12,150.00 | 11,456.00 | 11,473.00 | 10,068.31 | 176,248 |
| 2022-01-21 | 12,700.00 | 12,700.00 | 11,801.00 | 11,900.00 | 10,443.03 | 626,148 |
| 2022-01-20 | 12,102.00 | 12,200.00 | 11,932.00 | 12,100.00 | 10,618.54 | 744,625 |
| 2022-01-19 | 11,700.00 | 11,990.00 | 11,694.00 | 11,990.00 | 10,522.01 | 2,007,806 |
| 2022-01-18 | 11,568.00 | 11,891.00 | 11,568.00 | 11,745.00 | 10,307.01 | 1,143,832 |
| 2022-01-17 | 11,545.00 | 11,575.00 | 11,501.00 | 11,550.00 | 10,135.88 | 191,770 |
| 2022-01-14 | 11,527.00 | 11,527.00 | 11,377.00 | 11,505.00 | 10,096.39 | 126,630 |
| 2022-01-13 | 11,122.00 | 11,628.00 | 11,020.00 | 11,490.00 | 10,083.23 | 302,857 |
| 2022-01-12 | 11,150.00 | 11,150.00 | 10,965.00 | 11,040.00 | 9,688.32 | 379,888 |
| 2022-01-11 | 11,200.00 | 11,200.00 | 11,036.00 | 11,048.00 | 9,695.35 | 139,665 |
| 2022-01-10 | 11,095.00 | 11,106.00 | 10,950.00 | 11,013.00 | 9,664.63 | 48,199 |
| 2022-01-07 | 11,141.00 | 11,154.00 | 10,804.00 | 10,964.00 | 9,621.63 | 23,452 |
| 2022-01-06 | 11,095.00 | 11,095.00 | 10,857.00 | 11,007.00 | 9,659.37 | 62,076 |
| 2022-01-05 | 10,925.00 | 11,099.00 | 10,897.00 | 11,066.00 | 9,711.14 | 39,171 |
| 2022-01-04 | 11,112.00 | 11,112.00 | 10,918.00 | 10,925.00 | 9,587.40 | 72,534 |
| 2022-01-03 | 11,010.00 | 11,200.00 | 11,010.00 | 11,036.00 | 9,684.81 | 51,140 |
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.