AECI MINING EXPLOSIVES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 1,314 |
| 2025-07-30 | 65.000 | 70.000 | 65.000 | 70.000 | 70.000 | 210 |
| 2025-07-29 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 22 |
| 2025-07-28 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 656 |
| 2025-07-25 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 10,194 |
| 2025-07-24 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 2,265 |
| 2025-07-23 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 377 |
| 2025-07-22 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 2,686 |
| 2025-07-21 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 2,173 |
| 2025-07-18 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 142 |
| 2025-07-17 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 101 |
| 2025-07-16 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 133 |
| 2025-07-15 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 3,068 |
| 2025-07-14 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 45 |
| 2025-07-11 | 52.120 | 65.000 | 52.120 | 65.000 | 65.000 | 200 |
| 2025-07-10 | 52.120 | 52.120 | 52.120 | 52.120 | 52.120 | 8 |
| 2025-07-09 | 52.120 | 52.120 | 52.120 | 52.120 | 52.120 | 10 |
| 2025-07-04 | 52.120 | 52.120 | 52.120 | 52.120 | 52.120 | 10 |
| 2025-07-03 | 52.120 | 52.120 | 52.120 | 52.120 | 52.120 | 0 |
| 2025-07-02 | 52.120 | 52.120 | 52.120 | 52.120 | 52.120 | 0 |
| 2025-07-01 | 52.120 | 52.120 | 52.120 | 52.120 | 52.120 | 15 |
| 2025-06-30 | 52.120 | 52.120 | 52.120 | 52.120 | 52.120 | 0 |
| 2025-06-27 | 52.120 | 52.120 | 52.120 | 52.120 | 52.120 | 0 |
| 2025-06-26 | 52.120 | 52.120 | 52.120 | 52.120 | 52.120 | 0 |
| 2025-06-25 | 52.120 | 52.120 | 52.120 | 52.120 | 52.120 | 0 |
| 2025-06-24 | 52.120 | 52.120 | 52.120 | 52.120 | 52.120 | 0 |
| 2025-06-23 | 52.120 | 52.120 | 52.120 | 52.120 | 52.120 | 0 |
| 2025-06-20 | 52.120 | 52.120 | 52.120 | 52.120 | 52.120 | 0 |
| 2025-06-19 | 52.120 | 52.120 | 52.120 | 52.120 | 52.120 | 0 |
| 2025-06-18 | 52.120 | 52.120 | 52.120 | 52.120 | 52.120 | 0 |
| 2025-06-17 | 52.120 | 52.120 | 52.120 | 52.120 | 52.120 | 0 |
| 2025-06-16 | 52.120 | 52.120 | 52.120 | 52.120 | 52.120 | 0 |
| 2025-06-13 | 52.120 | 52.120 | 52.120 | 52.120 | 52.120 | 0 |
| 2025-06-12 | 52.120 | 52.120 | 52.120 | 52.120 | 52.120 | 4 |
| 2025-06-11 | 52.120 | 52.120 | 52.120 | 52.120 | 52.120 | 0 |
| 2025-06-10 | 52.120 | 52.120 | 52.120 | 52.120 | 52.120 | 0 |
| 2025-06-09 | 52.120 | 52.120 | 52.120 | 52.120 | 52.120 | 0 |
| 2025-06-06 | 52.120 | 52.120 | 52.120 | 52.120 | 52.120 | 0 |
| 2025-06-05 | 52.180 | 52.180 | 52.120 | 52.120 | 52.120 | 560 |
| 2025-06-04 | 52.180 | 52.180 | 52.180 | 52.180 | 52.180 | 0 |
| 2025-06-03 | 52.180 | 52.180 | 52.180 | 52.180 | 52.180 | 0 |
| 2025-06-02 | 52.180 | 52.180 | 52.180 | 52.180 | 52.180 | 0 |
| 2025-05-30 | 52.180 | 52.180 | 52.180 | 52.180 | 52.180 | 106 |
| 2025-05-29 | 46.000 | 52.180 | 46.000 | 52.180 | 52.180 | 350 |
| 2025-05-28 | 46.000 | 46.000 | 46.000 | 46.000 | 46.000 | 44 |
| 2025-05-27 | 46.000 | 46.000 | 46.000 | 46.000 | 46.000 | 10 |
| 2025-05-23 | 46.000 | 46.000 | 46.000 | 46.000 | 46.000 | 0 |
| 2025-05-22 | 46.000 | 46.000 | 46.000 | 46.000 | 46.000 | 15 |
| 2025-05-21 | 46.000 | 46.000 | 46.000 | 46.000 | 46.000 | 10 |
| 2025-05-20 | 46.000 | 46.000 | 46.000 | 46.000 | 46.000 | 0 |
| 2025-05-19 | 46.000 | 46.000 | 46.000 | 46.000 | 46.000 | 0 |
| 2025-05-16 | 46.000 | 46.000 | 46.000 | 46.000 | 46.000 | 217 |
| 2025-05-15 | 37.500 | 46.000 | 37.500 | 46.000 | 46.000 | 105 |
| 2025-05-14 | 37.500 | 37.500 | 37.500 | 37.500 | 37.500 | 15 |
| 2025-05-13 | 37.500 | 37.500 | 37.500 | 37.500 | 37.500 | 0 |
| 2025-05-12 | 37.500 | 37.500 | 37.500 | 37.500 | 37.500 | 4 |
| 2025-05-09 | 37.500 | 37.500 | 37.500 | 37.500 | 37.500 | 0 |
| 2025-05-08 | 37.500 | 37.500 | 37.500 | 37.500 | 37.500 | 0 |
| 2025-05-07 | 37.500 | 37.500 | 37.500 | 37.500 | 37.500 | 0 |
| 2025-05-06 | 37.500 | 37.500 | 37.500 | 37.500 | 37.500 | 100 |
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.