AECI MINING EXPLOSIVES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	37.500	37.500	37.500	37.500	37.500	0
2025-05-02	37.500	37.500	37.500	37.500	37.500	0
2025-04-30	37.500	37.500	37.500	37.500	37.500	0
2025-04-29	37.500	37.500	37.500	37.500	37.500	0
2025-04-25	37.500	37.500	37.500	37.500	37.500	0
2025-04-24	37.500	37.500	37.500	37.500	37.500	0
2025-04-23	37.500	37.500	37.500	37.500	37.500	0
2025-04-22	37.500	37.500	37.500	37.500	37.500	0
2025-04-17	37.500	37.500	37.500	37.500	37.500	0
2025-04-16	37.500	37.500	37.500	37.500	37.500	0
2025-04-15	37.500	37.500	37.500	37.500	37.500	0
2025-04-14	37.500	37.500	37.500	37.500	37.500	0
2025-04-11	37.500	37.500	37.500	37.500	37.500	0
2025-04-10	37.500	37.500	37.500	37.500	37.500	0
2025-04-09	36.000	37.500	36.000	37.500	37.500	1,200
2025-04-08	35.050	36.000	35.050	36.000	36.000	300
2025-04-07	35.050	35.050	35.050	35.050	35.050	0
2025-04-04	35.000	35.050	35.000	35.050	35.050	3,000
2025-04-03	35.000	35.000	35.000	35.000	35.000	100
2025-04-02	35.000	35.000	35.000	35.000	35.000	0
2025-04-01	35.000	35.000	35.000	35.000	35.000	0
2025-03-31	35.000	35.000	35.000	35.000	35.000	850
2025-03-28	35.000	35.000	35.000	35.000	35.000	748
2025-03-27	31.500	35.000	31.500	35.000	35.000	49,252
2025-03-26	31.500	31.500	31.500	31.500	31.500	500
2025-03-25	31.500	31.500	31.500	31.500	31.500	0
2025-03-24	31.500	31.500	31.500	31.500	31.500	0
2025-03-21	31.500	31.500	31.500	31.500	31.500	100
2025-03-20	31.500	31.500	31.500	31.500	31.500	0
2025-03-19	31.480	31.500	31.480	31.500	31.500	273
2025-03-18	31.480	31.480	31.480	31.480	31.480	0
2025-03-17	31.480	31.480	31.480	31.480	31.480	0
2025-03-14	31.480	31.480	31.480	31.480	31.480	0
2025-03-13	31.550	31.550	31.480	31.480	31.480	10,000
2025-03-11	31.550	31.550	31.550	31.550	31.550	0
2025-03-10	31.480	31.550	31.480	31.550	31.550	175
2025-03-07	31.480	31.480	31.480	31.480	31.480	25
2025-03-06	31.480	31.480	31.480	31.480	31.480	39,518
2025-03-05	31.480	31.480	31.480	31.480	31.480	47
2025-03-04	31.480	31.480	31.480	31.480	31.480	0
2025-03-03	31.480	31.480	31.480	31.480	31.480	0
2025-02-28	31.480	31.480	31.480	31.480	31.480	18
2025-02-27	31.480	31.480	31.480	31.480	31.480	12
2025-02-26	31.480	31.480	31.480	31.480	31.480	35
2025-02-25	31.480	31.480	31.480	31.480	31.480	0
2025-02-24	31.480	31.480	31.480	31.480	31.480	8
2025-02-21	31.480	31.480	31.480	31.480	31.480	8
2025-02-20	31.480	31.480	31.480	31.480	31.480	12
2025-02-19	31.480	31.480	31.480	31.480	31.480	135,043
2025-02-18	31.480	31.480	31.480	31.480	31.480	11
2025-02-17	31.480	31.480	31.480	31.480	31.480	0
2025-02-14	31.480	31.480	31.480	31.480	31.480	0
2025-02-13	31.480	31.480	31.480	31.480	31.480	20
2025-02-12	31.480	31.480	31.480	31.480	31.480	5
2025-02-11	31.480	31.480	31.480	31.480	31.480	32
2025-02-10	31.480	31.480	31.480	31.480	31.480	4
2025-02-07	31.480	31.480	31.480	31.480	31.480	12,000
2025-02-06	31.550	31.550	31.480	31.480	31.480	330
2025-02-05	31.550	31.550	31.550	31.550	31.550	51
2025-02-04	31.550	31.550	31.550	31.550	31.550	15

← NewerPage 7 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.