AECI Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 9,401.00 | 9,596.00 | 9,285.00 | 9,424.00 | 9,424.00 | 130,606 |
| 2024-11-13 | 9,601.00 | 9,601.00 | 9,470.00 | 9,470.00 | 9,470.00 | 187,689 |
| 2024-11-12 | 9,749.00 | 9,749.00 | 9,500.00 | 9,548.00 | 9,548.00 | 260,641 |
| 2024-11-11 | 9,797.00 | 9,797.00 | 9,628.00 | 9,677.00 | 9,677.00 | 137,713 |
| 2024-11-08 | 9,897.00 | 9,897.00 | 9,690.00 | 9,739.00 | 9,739.00 | 68,247 |
| 2024-11-07 | 9,740.00 | 9,831.00 | 9,651.00 | 9,759.00 | 9,759.00 | 66,074 |
| 2024-11-06 | 9,897.00 | 9,947.00 | 9,634.00 | 9,721.00 | 9,721.00 | 183,451 |
| 2024-11-05 | 9,857.00 | 9,963.00 | 9,814.00 | 9,960.00 | 9,960.00 | 115,097 |
| 2024-11-04 | 9,829.00 | 9,946.00 | 9,705.00 | 9,870.00 | 9,870.00 | 863,557 |
| 2024-11-01 | 9,753.00 | 9,855.00 | 9,677.00 | 9,789.00 | 9,789.00 | 213,765 |
| 2024-10-31 | 9,710.00 | 9,727.00 | 9,610.00 | 9,692.00 | 9,692.00 | 256,740 |
| 2024-10-30 | 9,770.00 | 9,770.00 | 9,651.00 | 9,690.00 | 9,690.00 | 147,580 |
| 2024-10-29 | 9,884.00 | 9,888.00 | 9,692.00 | 9,760.00 | 9,760.00 | 131,552 |
| 2024-10-28 | 9,710.00 | 9,878.00 | 9,706.00 | 9,842.00 | 9,842.00 | 158,175 |
| 2024-10-25 | 9,689.00 | 9,693.00 | 9,593.00 | 9,690.00 | 9,690.00 | 173,592 |
| 2024-10-24 | 9,645.00 | 9,786.00 | 9,645.00 | 9,650.00 | 9,650.00 | 209,506 |
| 2024-10-23 | 9,722.00 | 9,722.00 | 9,558.00 | 9,606.00 | 9,606.00 | 225,530 |
| 2024-10-22 | 9,846.00 | 9,846.00 | 9,663.00 | 9,663.00 | 9,663.00 | 176,973 |
| 2024-10-21 | 9,950.00 | 9,950.00 | 9,750.00 | 9,819.00 | 9,819.00 | 239,854 |
| 2024-10-18 | 9,811.00 | 10,000.00 | 9,811.00 | 9,920.00 | 9,920.00 | 150,858 |
| 2024-10-17 | 9,912.00 | 9,954.00 | 9,815.00 | 9,835.00 | 9,835.00 | 134,057 |
| 2024-10-16 | 9,960.00 | 10,005.00 | 9,900.00 | 9,911.00 | 9,911.00 | 683,406 |
| 2024-10-15 | 10,044.00 | 10,044.00 | 9,938.00 | 9,960.00 | 9,960.00 | 246,295 |
| 2024-10-14 | 10,100.00 | 10,100.00 | 9,971.00 | 10,072.00 | 10,072.00 | 187,424 |
| 2024-10-11 | 10,092.00 | 10,144.00 | 10,008.00 | 10,021.00 | 10,021.00 | 232,451 |
| 2024-10-10 | 9,957.00 | 10,105.00 | 9,944.00 | 10,100.00 | 10,100.00 | 869,804 |
| 2024-10-09 | 10,101.00 | 10,101.00 | 9,950.00 | 10,000.00 | 10,000.00 | 219,853 |
| 2024-10-08 | 9,900.00 | 10,091.00 | 9,894.00 | 10,019.00 | 10,019.00 | 150,433 |
| 2024-10-07 | 10,150.00 | 10,150.00 | 9,999.00 | 10,014.00 | 10,014.00 | 319,332 |
| 2024-10-04 | 10,063.00 | 10,215.00 | 10,008.00 | 10,150.00 | 10,150.00 | 241,147 |
| 2024-10-03 | 10,035.00 | 10,400.00 | 9,900.00 | 10,050.00 | 10,050.00 | 515,432 |
| 2024-10-02 | 10,150.00 | 10,244.00 | 10,061.00 | 10,132.00 | 10,132.00 | 227,136 |
| 2024-10-01 | 10,333.00 | 10,371.00 | 10,099.00 | 10,142.00 | 10,142.00 | 441,321 |
| 2024-09-30 | 10,364.00 | 10,530.00 | 10,336.00 | 10,349.00 | 10,349.00 | 282,118 |
| 2024-09-27 | 10,282.00 | 10,429.00 | 10,282.00 | 10,343.00 | 10,343.00 | 184,880 |
| 2024-09-26 | 10,414.00 | 10,466.00 | 10,249.00 | 10,364.00 | 10,364.00 | 316,720 |
| 2024-09-25 | 10,243.00 | 10,365.00 | 10,195.00 | 10,336.00 | 10,336.00 | 276,513 |
| 2024-09-23 | 10,150.00 | 10,262.00 | 10,117.00 | 10,138.00 | 10,138.00 | 348,031 |
| 2024-09-20 | 10,174.00 | 10,275.00 | 10,100.00 | 10,131.00 | 10,131.00 | 314,952 |
| 2024-09-19 | 10,470.00 | 10,522.00 | 10,134.00 | 10,155.00 | 10,155.00 | 436,067 |
| 2024-09-18 | 10,389.00 | 10,446.00 | 10,220.00 | 10,346.00 | 10,346.00 | 135,971 |
| 2024-09-17 | 10,199.00 | 10,381.00 | 10,161.00 | 10,370.00 | 10,370.00 | 257,936 |
| 2024-09-16 | 10,139.00 | 10,325.00 | 10,118.00 | 10,226.00 | 10,226.00 | 123,774 |
| 2024-09-13 | 10,201.00 | 10,366.00 | 10,200.00 | 10,203.00 | 10,203.00 | 235,459 |
| 2024-09-12 | 10,390.00 | 10,430.00 | 10,330.00 | 10,367.00 | 10,367.00 | 293,329 |
| 2024-09-11 | 10,369.00 | 10,472.00 | 10,358.00 | 10,358.00 | 10,358.00 | 276,306 |
| 2024-09-10 | 10,329.00 | 10,478.00 | 10,329.00 | 10,426.00 | 10,426.00 | 363,800 |
| 2024-09-09 | 10,486.00 | 10,550.00 | 10,383.00 | 10,383.00 | 10,383.00 | 164,318 |
| 2024-09-06 | 10,436.00 | 10,486.00 | 10,376.00 | 10,421.00 | 10,421.00 | 210,951 |
| 2024-09-05 | 10,264.00 | 10,528.00 | 10,240.00 | 10,450.00 | 10,450.00 | 151,299 |
| 2024-09-04 | 10,368.00 | 10,500.00 | 10,271.00 | 10,397.00 | 10,397.00 | 379,845 |
| 2024-09-03 | 10,755.00 | 10,762.00 | 10,360.00 | 10,360.00 | 10,360.00 | 306,621 |
| 2024-09-02 | 10,562.00 | 10,746.00 | 10,513.00 | 10,715.00 | 10,715.00 | 119,234 |
| 2024-08-30 | 10,702.00 | 10,706.00 | 10,525.00 | 10,600.00 | 10,600.00 | 915,339 |
| 2024-08-29 | 10,635.00 | 10,766.00 | 10,634.00 | 10,650.00 | 10,650.00 | 277,417 |
| 2024-08-28 | 10,678.00 | 10,896.00 | 10,578.00 | 10,650.00 | 10,650.00 | 163,171 |
| 2024-08-27 | 10,835.00 | 11,000.00 | 10,789.00 | 10,820.00 | 10,820.00 | 622,530 |
| 2024-08-26 | 10,780.00 | 10,909.00 | 10,780.00 | 10,854.00 | 10,854.00 | 322,913 |
| 2024-08-23 | 10,644.00 | 10,876.00 | 10,644.00 | 10,868.00 | 10,868.00 | 255,090 |
| 2024-08-22 | 10,707.00 | 10,786.00 | 10,620.00 | 10,650.00 | 10,650.00 | 301,289 |
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.