AECI MINING EXPLOSIVES PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	41.800	41.800	41.800	41.800	41.800	1,821
2024-02-13	41.800	41.800	41.800	41.800	41.800	24
2024-02-12	41.800	41.800	41.800	41.800	41.800	116
2024-02-09	41.800	41.800	41.800	41.800	41.800	0
2024-02-08	41.800	41.800	41.800	41.800	41.800	100
2024-02-07	41.800	41.800	41.800	41.800	41.800	0
2024-02-06	41.800	41.800	41.800	41.800	41.800	0
2024-02-05	41.800	41.800	41.800	41.800	41.800	100
2024-02-02	41.800	41.800	41.800	41.800	41.800	0
2024-02-01	41.800	41.800	41.800	41.800	41.800	10
2024-01-31	41.800	41.800	41.800	41.800	41.800	121
2024-01-30	41.800	41.800	41.800	41.800	41.800	5
2024-01-29	41.800	41.800	41.800	41.800	41.800	0
2024-01-26	41.800	41.800	41.800	41.800	41.800	1
2024-01-25	41.800	41.800	41.800	41.800	41.800	0
2024-01-24	41.800	41.800	41.800	41.800	41.800	900
2024-01-23	41.980	41.980	41.980	41.980	41.980	14
2024-01-22	41.980	41.980	41.980	41.980	41.980	13
2024-01-19	41.980	41.980	41.980	41.980	41.980	11
2024-01-18	41.980	41.980	41.980	41.980	41.980	0
2024-01-17	41.980	41.980	41.980	41.980	41.980	0
2024-01-16	41.980	41.980	41.980	41.980	41.980	0
2024-01-15	41.980	41.980	41.980	41.980	41.980	500
2024-01-12	41.980	41.980	41.980	41.980	41.980	100
2024-01-11	41.980	41.980	41.980	41.980	41.980	12
2024-01-10	41.980	41.980	41.980	41.980	41.980	1,485
2024-01-09	41.980	41.980	41.980	41.980	41.980	2
2024-01-08	41.980	41.980	41.980	41.980	41.980	0
2024-01-05	41.980	41.980	41.980	41.980	41.980	36
2024-01-04	41.980	41.980	41.980	41.980	41.980	0
2024-01-03	41.980	41.980	41.980	41.980	41.980	25
2024-01-02	41.980	41.980	41.980	41.980	41.980	11
2023-12-29	41.980	41.980	41.980	41.980	41.980	264
2023-12-28	41.980	41.980	41.980	41.980	41.980	200
2023-12-27	41.980	41.980	41.980	41.980	41.980	100
2023-12-26	41.980	41.980	41.980	41.980	41.980	0
2023-12-22	41.980	41.980	41.980	41.980	41.980	0
2023-12-21	41.980	41.980	41.980	41.980	41.980	36
2023-12-20	41.980	41.980	41.980	41.980	41.980	0
2023-12-19	41.980	41.980	41.980	41.980	41.980	0
2023-12-18	41.980	41.980	41.980	41.980	41.980	0
2023-12-15	41.980	41.980	41.980	41.980	41.980	302
2023-12-14	41.980	41.980	41.980	41.980	41.980	12
2023-12-13	41.980	41.980	41.980	41.980	41.980	100
2023-12-12	41.980	41.980	41.980	41.980	41.980	0
2023-12-11	41.980	41.980	41.980	41.980	41.980	0
2023-12-08	41.980	41.980	41.980	41.980	41.980	0
2023-12-07	41.980	41.980	41.980	41.980	41.980	0
2023-12-06	41.980	41.980	41.980	41.980	41.980	10
2023-12-05	41.980	41.980	41.980	41.980	41.980	161
2023-12-04	41.980	41.980	41.980	41.980	41.980	0
2023-12-01	41.980	41.980	41.980	41.980	41.980	0
2023-11-30	41.980	41.980	41.980	41.980	41.980	0
2023-11-29	41.980	41.980	41.980	41.980	41.980	239
2023-11-28	41.980	41.980	41.980	41.980	41.980	8
2023-11-27	41.980	41.980	41.980	41.980	41.980	28
2023-11-24	41.980	41.980	41.980	41.980	41.980	24
2023-11-23	41.980	41.980	41.980	41.980	41.980	1
2023-11-22	41.980	41.980	41.980	41.980	41.980	234
2023-11-21	41.980	41.980	41.980	41.980	41.980	0

← NewerPage 12 of 21 · 1,240 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.