Aminex PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.450 | 1.489 | 1.434 | 1.450 | 1.450 | 484,928 |
| 2024-09-04 | 1.428 | 1.500 | 1.428 | 1.450 | 1.450 | 1,406,648 |
| 2024-09-03 | 1.475 | 1.500 | 1.416 | 1.425 | 1.425 | 1,682,506 |
| 2024-09-02 | 1.500 | 1.500 | 1.450 | 1.475 | 1.475 | 2,162,711 |
| 2024-08-30 | 1.500 | 1.500 | 1.450 | 1.500 | 1.500 | 5,030,112 |
| 2024-08-29 | 1.525 | 1.600 | 1.486 | 1.525 | 1.525 | 817,111 |
| 2024-08-28 | 1.525 | 1.600 | 1.480 | 1.525 | 1.525 | 520,095 |
| 2024-08-27 | 1.525 | 1.600 | 1.450 | 1.525 | 1.525 | 2,035,842 |
| 2024-08-23 | 1.525 | 1.550 | 1.480 | 1.525 | 1.525 | 545,186 |
| 2024-08-22 | 1.525 | 1.525 | 1.480 | 1.525 | 1.525 | 1,117,640 |
| 2024-08-21 | 1.525 | 1.600 | 1.480 | 1.525 | 1.525 | 799,444 |
| 2024-08-20 | 1.550 | 1.600 | 1.450 | 1.525 | 1.525 | 1,847,311 |
| 2024-08-19 | 1.550 | 1.650 | 1.450 | 1.550 | 1.550 | 133,592 |
| 2024-08-16 | 1.550 | 1.650 | 1.450 | 1.460 | 1.460 | 1,058,296 |
| 2024-08-15 | 1.500 | 1.650 | 1.450 | 1.550 | 1.550 | 946,484 |
| 2024-08-14 | 1.550 | 1.550 | 1.427 | 1.500 | 1.500 | 4,304,648 |
| 2024-08-13 | 1.575 | 1.600 | 1.500 | 1.550 | 1.550 | 1,671,417 |
| 2024-08-12 | 1.575 | 1.575 | 1.505 | 1.575 | 1.575 | 701,628 |
| 2024-08-09 | 1.575 | 1.650 | 1.515 | 1.575 | 1.575 | 752,408 |
| 2024-08-08 | 1.575 | 1.650 | 1.515 | 1.575 | 1.575 | 1,036,599 |
| 2024-08-07 | 1.475 | 1.640 | 1.370 | 1.575 | 1.575 | 1,655,379 |
| 2024-08-06 | 1.450 | 1.525 | 1.380 | 1.475 | 1.475 | 2,147,326 |
| 2024-08-05 | 1.575 | 1.650 | 1.400 | 1.450 | 1.450 | 5,247,491 |
| 2024-08-02 | 1.575 | 1.650 | 1.500 | 1.575 | 1.575 | 1,140,730 |
| 2024-08-01 | 1.625 | 1.700 | 1.500 | 1.575 | 1.575 | 2,619,101 |
| 2024-07-31 | 1.625 | 1.700 | 1.550 | 1.650 | 1.650 | 903,555 |
| 2024-07-30 | 1.650 | 1.650 | 1.581 | 1.600 | 1.600 | 3,704,091 |
| 2024-07-29 | 1.550 | 1.700 | 1.550 | 1.650 | 1.650 | 3,493,168 |
| 2024-07-26 | 1.550 | 1.590 | 1.521 | 1.550 | 1.550 | 4,606,121 |
| 2024-07-25 | 1.550 | 1.565 | 1.507 | 1.550 | 1.550 | 3,178,542 |
| 2024-07-24 | 1.550 | 1.580 | 1.505 | 1.550 | 1.550 | 2,466,676 |
| 2024-07-23 | 1.550 | 1.600 | 1.510 | 1.550 | 1.550 | 2,066,032 |
| 2024-07-22 | 1.525 | 1.585 | 1.500 | 1.550 | 1.550 | 4,236,815 |
| 2024-07-19 | 1.500 | 1.600 | 1.450 | 1.560 | 1.560 | 2,539,565 |
| 2024-07-18 | 1.500 | 1.600 | 1.492 | 1.525 | 1.525 | 1,363,368 |
| 2024-07-17 | 1.475 | 1.550 | 1.456 | 1.500 | 1.500 | 6,342,774 |
| 2024-07-16 | 1.525 | 1.600 | 1.452 | 1.495 | 1.495 | 6,674,468 |
| 2024-07-15 | 1.550 | 1.600 | 1.488 | 1.525 | 1.525 | 1,522,613 |
| 2024-07-12 | 1.600 | 1.710 | 1.500 | 1.550 | 1.550 | 3,663,100 |
| 2024-07-11 | 1.425 | 1.700 | 1.400 | 1.600 | 1.600 | 9,411,432 |
| 2024-07-10 | 1.400 | 1.480 | 1.350 | 1.425 | 1.425 | 4,727,815 |
| 2024-07-09 | 1.375 | 1.450 | 1.360 | 1.400 | 1.400 | 3,473,912 |
| 2024-07-08 | 1.400 | 1.435 | 1.335 | 1.375 | 1.375 | 4,470,262 |
| 2024-07-05 | 1.400 | 1.450 | 1.328 | 1.400 | 1.400 | 5,294,701 |
| 2024-07-04 | 1.400 | 1.400 | 1.351 | 1.395 | 1.395 | 1,495,247 |
| 2024-07-03 | 1.375 | 1.480 | 1.350 | 1.400 | 1.400 | 7,741,542 |
| 2024-07-02 | 1.375 | 1.400 | 1.350 | 1.380 | 1.380 | 7,339,247 |
| 2024-07-01 | 1.475 | 1.500 | 1.352 | 1.370 | 1.370 | 10,808,152 |
| 2024-06-28 | 1.675 | 1.708 | 1.400 | 1.490 | 1.490 | 31,949,089 |
| 2024-06-27 | 1.950 | 2.000 | 1.500 | 1.680 | 1.680 | 36,830,849 |
| 2024-06-26 | 1.950 | 2.000 | 1.872 | 1.925 | 1.925 | 11,859,531 |
| 2024-06-25 | 1.800 | 2.040 | 1.700 | 1.950 | 1.950 | 24,507,949 |
| 2024-06-24 | 1.650 | 1.900 | 1.615 | 1.800 | 1.800 | 5,009,595 |
| 2024-06-21 | 1.525 | 1.678 | 1.470 | 1.650 | 1.650 | 9,132,428 |
| 2024-06-20 | 1.525 | 1.550 | 1.444 | 1.525 | 1.525 | 4,727,929 |
| 2024-06-19 | 1.575 | 1.650 | 1.495 | 1.580 | 1.580 | 3,486,462 |
| 2024-06-18 | 1.550 | 1.700 | 1.500 | 1.575 | 1.575 | 10,309,650 |
| 2024-06-17 | 1.650 | 1.700 | 1.500 | 1.550 | 1.550 | 6,540,592 |
| 2024-06-14 | 1.650 | 1.669 | 1.600 | 1.650 | 1.650 | 5,611,970 |
| 2024-06-13 | 1.650 | 1.700 | 1.575 | 1.650 | 1.650 | 9,051,491 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.