AECI MINING EXPLOSIVES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | 27 |
| 2026-01-19 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | 195 |
| 2026-01-16 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | 7 |
| 2026-01-15 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | 7 |
| 2026-01-14 | 130.00 | 130.00 | 129.68 | 129.68 | 129.68 | 1,823 |
| 2026-01-13 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 44 |
| 2026-01-12 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 93 |
| 2026-01-09 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 175 |
| 2026-01-08 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 32 |
| 2026-01-07 | 127.76 | 130.00 | 127.76 | 130.00 | 130.00 | 2,331 |
| 2026-01-06 | 130.00 | 130.00 | 127.76 | 127.76 | 127.76 | 706 |
| 2026-01-05 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 10 |
| 2026-01-02 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 19 |
| 2025-12-31 | 120.13 | 130.00 | 120.13 | 130.00 | 130.00 | 202 |
| 2025-12-30 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | 8 |
| 2025-12-29 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | 0 |
| 2025-12-26 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | 1,657 |
| 2025-12-24 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | 441 |
| 2025-12-23 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | 20 |
| 2025-12-22 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | 9,005 |
| 2025-12-19 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | 5 |
| 2025-12-18 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | 28 |
| 2025-12-17 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | 15 |
| 2025-12-16 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | 31 |
| 2025-12-15 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | 1 |
| 2025-12-12 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | 15 |
| 2025-12-11 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | 27 |
| 2025-12-10 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | 0 |
| 2025-12-09 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | 25 |
| 2025-12-08 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | 39 |
| 2025-12-05 | 120.17 | 120.17 | 120.13 | 120.13 | 120.13 | 877 |
| 2025-12-04 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | 2 |
| 2025-12-03 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | 336 |
| 2025-12-02 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | 35 |
| 2025-12-01 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | 0 |
| 2025-11-28 | 120.00 | 120.17 | 120.00 | 120.17 | 120.17 | 777 |
| 2025-11-27 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 120 |
| 2025-11-26 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 99 |
| 2025-11-25 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 135 |
| 2025-11-24 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 51 |
| 2025-11-21 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 132 |
| 2025-11-20 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 277 |
| 2025-11-19 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 80 |
| 2025-11-18 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 112 |
| 2025-11-17 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 7 |
| 2025-11-14 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 270 |
| 2025-11-13 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 69 |
| 2025-11-12 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 54 |
| 2025-11-11 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 44 |
| 2025-11-10 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 205 |
| 2025-11-07 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 59 |
| 2025-11-06 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 198 |
| 2025-11-05 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 344 |
| 2025-11-04 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 53 |
| 2025-11-03 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 89 |
| 2025-10-31 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 71 |
| 2025-10-30 | 120.14 | 120.14 | 120.00 | 120.00 | 120.00 | 484 |
| 2025-10-29 | 120.14 | 120.14 | 120.14 | 120.14 | 120.14 | 94 |
| 2025-10-28 | 120.16 | 120.16 | 120.14 | 120.14 | 120.14 | 383 |
| 2025-10-27 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | 83 |
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.