AECI MINING EXPLOSIVES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | 29 |
| 2025-10-22 | 120.17 | 120.17 | 120.16 | 120.16 | 120.16 | 480 |
| 2025-10-21 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | 219 |
| 2025-10-20 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | 28 |
| 2025-10-17 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | 226 |
| 2025-10-16 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | 274 |
| 2025-10-15 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | 1,158 |
| 2025-10-14 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | 394 |
| 2025-10-13 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | 142 |
| 2025-10-10 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | 89 |
| 2025-10-09 | 120.38 | 120.38 | 120.17 | 120.17 | 120.17 | 2,301 |
| 2025-10-08 | 120.00 | 120.38 | 120.00 | 120.38 | 120.38 | 2,803 |
| 2025-10-07 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 3 |
| 2025-10-06 | 100.00 | 120.00 | 100.00 | 120.00 | 120.00 | 386 |
| 2025-10-03 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 5 |
| 2025-10-02 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-10-01 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-09-30 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 151 |
| 2025-09-29 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-09-26 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 10 |
| 2025-09-25 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 50 |
| 2025-09-24 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 80 |
| 2025-09-23 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-09-22 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 36 |
| 2025-09-19 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 26 |
| 2025-09-18 | 97.500 | 100.00 | 97.500 | 100.00 | 100.00 | 100 |
| 2025-09-17 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 53 |
| 2025-09-16 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 29 |
| 2025-09-15 | 78.020 | 97.500 | 78.020 | 97.500 | 97.500 | 168 |
| 2025-09-12 | 78.020 | 78.020 | 78.020 | 78.020 | 78.020 | 4 |
| 2025-09-11 | 76.000 | 78.020 | 76.000 | 78.020 | 78.020 | 4,026 |
| 2025-09-10 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 23 |
| 2025-09-09 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2025-09-08 | 75.000 | 76.000 | 75.000 | 76.000 | 76.000 | 472 |
| 2025-09-05 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2025-09-04 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2025-09-03 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 26 |
| 2025-09-02 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 22 |
| 2025-09-01 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 2 |
| 2025-08-29 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2025-08-28 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2025-08-27 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 172 |
| 2025-08-26 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 14 |
| 2025-08-25 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 5 |
| 2025-08-22 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 1,003 |
| 2025-08-21 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 170 |
| 2025-08-20 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 55 |
| 2025-08-19 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2025-08-18 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 11 |
| 2025-08-15 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2025-08-14 | 70.000 | 75.000 | 70.000 | 75.000 | 75.000 | 350 |
| 2025-08-13 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 29 |
| 2025-08-12 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 35 |
| 2025-08-11 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 52 |
| 2025-08-08 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 126 |
| 2025-08-07 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 926 |
| 2025-08-06 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 4,037 |
| 2025-08-05 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 3,620 |
| 2025-08-01 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 418 |
| 2025-07-31 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 1,314 |
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.