AECI Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-31 | 11,199.00 | 11,200.00 | 11,098.00 | 11,200.00 | 9,828.74 | 121,666 |
| 2021-12-30 | 11,077.00 | 11,077.00 | 10,907.00 | 11,000.00 | 9,653.22 | 31,240 |
| 2021-12-29 | 11,135.00 | 11,135.00 | 11,060.00 | 11,080.00 | 9,723.43 | 41,965 |
| 2021-12-28 | 10,922.00 | 11,074.00 | 10,922.00 | 11,024.00 | 9,674.28 | 30,738 |
| 2021-12-24 | 11,149.00 | 11,149.00 | 10,909.00 | 10,922.00 | 9,584.77 | 5,435 |
| 2021-12-23 | 10,998.00 | 11,107.00 | 10,998.00 | 11,040.00 | 9,688.32 | 57,354 |
| 2021-12-22 | 11,108.00 | 11,159.00 | 10,925.00 | 10,977.00 | 9,633.04 | 24,724 |
| 2021-12-21 | 10,757.00 | 11,091.00 | 10,757.00 | 10,997.00 | 9,650.59 | 55,101 |
| 2021-12-20 | 10,856.00 | 10,898.00 | 10,680.00 | 10,757.00 | 9,439.97 | 32,034 |
| 2021-12-17 | 10,820.00 | 11,147.00 | 10,717.00 | 10,857.00 | 9,527.73 | 176,095 |
| 2021-12-15 | 10,800.00 | 11,157.00 | 10,626.00 | 10,626.00 | 9,325.01 | 117,297 |
| 2021-12-14 | 11,001.00 | 11,100.00 | 10,550.00 | 10,820.00 | 9,495.26 | 181,490 |
| 2021-12-13 | 10,733.00 | 10,923.00 | 10,612.00 | 10,612.00 | 9,312.73 | 29,527 |
| 2021-12-10 | 10,950.00 | 11,066.00 | 10,895.00 | 10,895.00 | 9,561.08 | 39,840 |
| 2021-12-09 | 11,132.00 | 11,183.00 | 11,051.00 | 11,100.00 | 9,740.98 | 58,455 |
| 2021-12-08 | 11,072.00 | 11,233.00 | 11,006.00 | 11,199.00 | 9,827.86 | 152,962 |
| 2021-12-07 | 10,850.00 | 11,213.00 | 10,850.00 | 11,158.00 | 9,791.88 | 121,075 |
| 2021-12-06 | 10,830.00 | 11,295.00 | 10,830.00 | 11,096.00 | 9,737.47 | 45,070 |
| 2021-12-03 | 11,409.00 | 11,549.00 | 11,067.00 | 11,207.00 | 9,834.88 | 836,504 |
| 2021-12-02 | 11,400.00 | 11,446.00 | 11,259.00 | 11,401.00 | 10,005.13 | 90,231 |
| 2021-12-01 | 11,300.00 | 11,355.00 | 11,167.00 | 11,355.00 | 9,964.76 | 62,847 |
| 2021-11-30 | 11,146.00 | 11,300.00 | 10,921.00 | 11,300.00 | 9,916.49 | 210,490 |
| 2021-11-29 | 10,870.00 | 11,399.00 | 10,852.00 | 10,963.00 | 9,620.75 | 34,248 |
| 2021-11-26 | 11,187.00 | 11,187.00 | 10,646.00 | 10,646.00 | 9,342.56 | 60,647 |
| 2021-11-25 | 11,250.00 | 11,250.00 | 10,711.00 | 11,192.00 | 9,821.71 | 104,368 |
| 2021-11-24 | 10,794.00 | 11,016.00 | 10,648.00 | 10,933.00 | 9,594.43 | 893,316 |
| 2021-11-23 | 10,763.00 | 10,821.00 | 10,757.00 | 10,800.00 | 9,477.71 | 50,580 |
| 2021-11-22 | 10,800.00 | 10,982.00 | 10,720.00 | 10,804.00 | 9,481.22 | 348,865 |
| 2021-11-19 | 11,020.00 | 11,020.00 | 10,710.00 | 10,890.00 | 9,556.69 | 51,340 |
| 2021-11-18 | 11,190.00 | 11,207.00 | 10,712.00 | 10,889.00 | 9,555.81 | 144,462 |
| 2021-11-17 | 11,117.00 | 11,219.00 | 11,103.00 | 11,197.00 | 9,826.10 | 68,165 |
| 2021-11-16 | 11,275.00 | 11,301.00 | 11,112.00 | 11,125.00 | 9,762.92 | 449,380 |
| 2021-11-15 | 11,350.00 | 11,350.00 | 11,079.00 | 11,146.00 | 9,781.35 | 52,756 |
| 2021-11-12 | 11,329.00 | 11,329.00 | 11,141.00 | 11,231.00 | 9,855.94 | 107,558 |
| 2021-11-11 | 11,480.00 | 11,480.00 | 11,249.00 | 11,347.00 | 9,957.74 | 236,969 |
| 2021-11-10 | 11,421.00 | 11,473.00 | 11,226.00 | 11,331.00 | 9,943.70 | 329,582 |
| 2021-11-09 | 11,491.00 | 11,726.00 | 11,335.00 | 11,421.00 | 10,022.68 | 256,171 |
| 2021-11-08 | 11,385.00 | 11,491.00 | 11,256.00 | 11,491.00 | 10,084.11 | 160,204 |
| 2021-11-05 | 11,370.00 | 11,370.00 | 11,265.00 | 11,355.00 | 9,964.76 | 41,555 |
| 2021-11-04 | 11,296.00 | 11,423.00 | 11,224.00 | 11,306.00 | 9,921.76 | 97,609 |
| 2021-11-03 | 11,116.00 | 11,283.00 | 11,116.00 | 11,252.00 | 9,874.37 | 78,285 |
| 2021-11-02 | 11,250.00 | 11,318.00 | 10,974.00 | 11,116.00 | 9,755.02 | 173,631 |
| 2021-10-29 | 11,199.00 | 11,241.00 | 11,036.00 | 11,240.00 | 9,863.84 | 361,533 |
| 2021-10-28 | 11,110.00 | 11,240.00 | 11,033.00 | 11,113.00 | 9,752.39 | 78,976 |
| 2021-10-27 | 11,190.00 | 11,202.00 | 11,019.00 | 11,173.00 | 9,805.04 | 77,295 |
| 2021-10-26 | 11,200.00 | 11,240.00 | 11,157.00 | 11,180.00 | 9,811.18 | 52,524 |
| 2021-10-25 | 11,200.00 | 11,261.00 | 11,100.00 | 11,200.00 | 9,828.74 | 54,076 |
| 2021-10-22 | 11,052.00 | 11,253.00 | 11,050.00 | 11,144.00 | 9,779.59 | 80,158 |
| 2021-10-21 | 11,329.00 | 11,419.00 | 11,052.00 | 11,052.00 | 9,698.86 | 244,823 |
← NewerPage 21 of 21 · 1,249 trading days
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.