AECI MINING EXPLOSIVES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 5 |
| 2026-10-14 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1 |
| 2026-10-13 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 32 |
| 2026-10-12 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 13 |
| 2026-10-09 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 17 |
| 2026-10-08 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-10-07 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-10-06 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 4 |
| 2026-10-05 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1 |
| 2026-10-02 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 9 |
| 2026-10-01 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 56 |
| 2026-09-30 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 15 |
| 2026-09-29 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1 |
| 2026-09-28 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-09-25 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 14 |
| 2026-09-24 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 3 |
| 2026-09-23 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 10 |
| 2026-09-22 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-09-21 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-09-18 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 7 |
| 2026-09-17 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-09-16 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 124 |
| 2026-09-15 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-09-14 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 55 |
| 2026-09-11 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 3 |
| 2026-09-10 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 7 |
| 2026-09-09 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 6 |
| 2026-09-08 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 41 |
| 2026-09-07 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 32 |
| 2026-09-04 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 10 |
| 2026-09-03 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 37 |
| 2026-09-02 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 36 |
| 2026-08-31 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 6 |
| 2026-08-28 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 39 |
| 2026-08-27 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 13 |
| 2026-08-26 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 51 |
| 2026-08-25 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 24 |
| 2026-08-24 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 14 |
| 2026-08-21 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 12 |
| 2026-08-20 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 35 |
| 2026-08-19 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-08-18 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 9 |
| 2026-08-17 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 21 |
| 2026-08-14 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 114 |
| 2026-08-12 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 2 |
| 2026-08-11 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 23 |
| 2026-08-10 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 20 |
| 2026-08-07 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 38 |
| 2026-08-06 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 60 |
| 2026-08-05 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 10 |
| 2026-08-04 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 66 |
| 2026-07-31 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 2 |
| 2026-07-30 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 9 |
| 2026-07-29 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 6 |
| 2026-07-28 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 23 |
| 2026-07-27 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 7 |
| 2026-07-24 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-07-23 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 73 |
| 2026-07-22 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 12 |
| 2026-07-21 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 103 |
Page 1 of 21 · 1,239 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZMW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.