AECI Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 8,252.00 | 8,328.00 | 8,213.00 | 8,305.00 | 8,305.00 | 214,827 |
| 2025-02-11 | 8,426.50 | 8,426.50 | 8,201.00 | 8,263.00 | 8,263.00 | 381,281 |
| 2025-02-10 | 8,201.00 | 8,463.00 | 8,201.00 | 8,396.00 | 8,396.00 | 305,590 |
| 2025-02-07 | 8,421.00 | 8,526.00 | 8,232.00 | 8,262.00 | 8,262.00 | 316,288 |
| 2025-02-06 | 8,462.00 | 8,462.00 | 8,229.00 | 8,430.00 | 8,430.00 | 217,420 |
| 2025-02-05 | 8,499.00 | 8,499.00 | 8,286.00 | 8,306.00 | 8,306.00 | 169,727 |
| 2025-02-04 | 8,250.00 | 8,424.00 | 8,235.00 | 8,398.00 | 8,398.00 | 697,814 |
| 2025-02-03 | 8,399.00 | 8,399.00 | 8,170.00 | 8,203.00 | 8,203.00 | 436,352 |
| 2025-01-31 | 8,341.00 | 8,497.00 | 8,288.00 | 8,302.00 | 8,302.00 | 221,481 |
| 2025-01-30 | 8,351.00 | 8,546.00 | 8,351.00 | 8,477.00 | 8,477.00 | 161,049 |
| 2025-01-29 | 8,500.00 | 8,500.00 | 8,343.00 | 8,469.00 | 8,469.00 | 377,470 |
| 2025-01-28 | 8,309.00 | 8,520.00 | 8,309.00 | 8,475.00 | 8,475.00 | 445,440 |
| 2025-01-27 | 8,311.00 | 8,399.00 | 8,221.00 | 8,399.00 | 8,399.00 | 686,951 |
| 2025-01-24 | 8,383.00 | 8,408.00 | 8,311.00 | 8,311.00 | 8,311.00 | 171,743 |
| 2025-01-23 | 8,321.00 | 8,390.00 | 8,268.00 | 8,320.00 | 8,320.00 | 205,228 |
| 2025-01-22 | 8,460.00 | 8,613.00 | 8,335.00 | 8,361.00 | 8,361.00 | 777,376 |
| 2025-01-21 | 8,431.00 | 8,720.00 | 8,354.50 | 8,426.00 | 8,426.00 | 664,524 |
| 2025-01-20 | 8,329.00 | 8,425.00 | 8,201.00 | 8,400.00 | 8,400.00 | 1,142,456 |
| 2025-01-17 | 8,172.00 | 8,306.00 | 8,172.00 | 8,285.00 | 8,285.00 | 930,296 |
| 2025-01-16 | 8,310.00 | 8,332.00 | 8,073.00 | 8,190.00 | 8,190.00 | 232,600 |
| 2025-01-15 | 8,255.00 | 8,347.00 | 8,132.00 | 8,301.00 | 8,301.00 | 373,880 |
| 2025-01-14 | 8,275.00 | 8,370.00 | 8,213.00 | 8,224.00 | 8,224.00 | 367,324 |
| 2025-01-13 | 8,575.00 | 8,575.00 | 8,260.00 | 8,260.00 | 8,260.00 | 500,302 |
| 2025-01-10 | 8,530.00 | 8,654.00 | 8,530.00 | 8,597.00 | 8,597.00 | 115,090 |
| 2025-01-09 | 8,541.00 | 8,575.00 | 8,465.00 | 8,530.00 | 8,530.00 | 200,401 |
| 2025-01-08 | 8,734.00 | 8,801.00 | 8,474.00 | 8,501.00 | 8,501.00 | 190,923 |
| 2025-01-07 | 8,719.00 | 8,791.00 | 8,704.00 | 8,754.00 | 8,754.00 | 202,032 |
| 2025-01-06 | 8,750.00 | 8,794.00 | 8,680.00 | 8,720.00 | 8,720.00 | 406,615 |
| 2025-01-03 | 8,740.00 | 8,786.00 | 8,695.00 | 8,750.00 | 8,750.00 | 273,745 |
| 2025-01-02 | 8,762.00 | 8,891.00 | 8,719.00 | 8,740.00 | 8,740.00 | 211,578 |
| 2024-12-31 | 8,725.00 | 8,826.00 | 8,725.00 | 8,742.00 | 8,742.00 | 100,581 |
| 2024-12-30 | 8,650.00 | 8,842.00 | 8,576.00 | 8,659.00 | 8,659.00 | 220,917 |
| 2024-12-27 | 8,896.00 | 8,896.00 | 8,656.00 | 8,658.00 | 8,658.00 | 145,903 |
| 2024-12-24 | 8,900.00 | 8,900.00 | 8,778.00 | 8,825.00 | 8,825.00 | 35,394 |
| 2024-12-23 | 8,969.00 | 8,970.00 | 8,756.00 | 8,868.00 | 8,868.00 | 179,933 |
| 2024-12-20 | 8,878.00 | 9,004.00 | 8,860.00 | 8,970.00 | 8,970.00 | 370,160 |
| 2024-12-19 | 8,993.00 | 9,000.00 | 8,860.00 | 8,909.00 | 8,909.00 | 332,155 |
| 2024-12-18 | 8,984.00 | 9,074.00 | 8,951.00 | 8,999.00 | 8,999.00 | 311,791 |
| 2024-12-17 | 9,249.00 | 9,249.00 | 8,900.00 | 8,929.00 | 8,929.00 | 138,923 |
| 2024-12-13 | 9,269.00 | 9,269.00 | 9,136.00 | 9,172.00 | 9,172.00 | 336,798 |
| 2024-12-12 | 9,200.00 | 9,300.00 | 9,175.00 | 9,250.00 | 9,250.00 | 653,003 |
| 2024-12-11 | 9,136.00 | 9,240.00 | 9,092.00 | 9,149.00 | 9,149.00 | 196,791 |
| 2024-12-10 | 9,150.00 | 9,250.00 | 9,101.00 | 9,153.00 | 9,153.00 | 1,655,409 |
| 2024-12-09 | 9,171.00 | 9,218.00 | 9,112.00 | 9,151.00 | 9,151.00 | 354,774 |
| 2024-12-06 | 9,037.00 | 9,174.00 | 9,036.00 | 9,152.00 | 9,152.00 | 313,835 |
| 2024-12-05 | 9,141.00 | 9,177.00 | 9,092.00 | 9,100.00 | 9,100.00 | 213,410 |
| 2024-12-04 | 9,063.00 | 9,221.00 | 9,040.00 | 9,139.00 | 9,139.00 | 134,051 |
| 2024-12-03 | 9,252.00 | 9,293.00 | 9,050.00 | 9,095.00 | 9,095.00 | 328,029 |
| 2024-12-02 | 9,211.00 | 9,315.00 | 9,185.00 | 9,228.00 | 9,228.00 | 166,905 |
| 2024-11-29 | 9,284.00 | 9,284.00 | 9,173.00 | 9,210.00 | 9,210.00 | 233,589 |
| 2024-11-28 | 9,360.00 | 9,399.00 | 9,211.00 | 9,224.00 | 9,224.00 | 128,720 |
| 2024-11-27 | 9,381.00 | 9,397.00 | 9,301.00 | 9,308.00 | 9,308.00 | 158,298 |
| 2024-11-26 | 9,254.00 | 9,425.00 | 9,221.00 | 9,425.00 | 9,425.00 | 92,329 |
| 2024-11-25 | 9,531.00 | 9,531.00 | 9,345.00 | 9,381.00 | 9,381.00 | 147,155 |
| 2024-11-22 | 9,485.00 | 9,533.00 | 9,397.50 | 9,456.00 | 9,456.00 | 63,728 |
| 2024-11-21 | 9,490.00 | 9,490.00 | 9,366.00 | 9,404.00 | 9,404.00 | 89,307 |
| 2024-11-20 | 9,315.00 | 9,477.00 | 9,253.00 | 9,477.00 | 9,477.00 | 93,277 |
| 2024-11-19 | 9,538.00 | 9,538.00 | 9,222.00 | 9,314.00 | 9,314.00 | 163,894 |
| 2024-11-18 | 9,509.00 | 9,509.00 | 9,351.00 | 9,428.00 | 9,428.00 | 264,624 |
| 2024-11-15 | 9,405.00 | 9,444.00 | 9,315.00 | 9,393.00 | 9,393.00 | 137,995 |
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.