Aminex PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 1,260,980 |
| 2024-06-11 | 1.825 | 1.845 | 1.600 | 1.650 | 1.650 | 13,181,053 |
| 2024-06-10 | 1.875 | 1.950 | 1.750 | 1.825 | 1.825 | 2,246,047 |
| 2024-06-07 | 1.875 | 1.950 | 1.800 | 1.875 | 1.875 | 4,163,363 |
| 2024-06-06 | 1.925 | 2.000 | 1.750 | 1.800 | 1.800 | 6,620,646 |
| 2024-06-05 | 1.950 | 2.000 | 1.850 | 1.925 | 1.925 | 7,942,275 |
| 2024-06-04 | 2.000 | 2.050 | 1.850 | 2.040 | 2.040 | 4,295,438 |
| 2024-06-03 | 1.975 | 2.095 | 1.968 | 2.020 | 2.020 | 10,356,231 |
| 2024-05-31 | 1.950 | 2.050 | 1.850 | 2.000 | 2.000 | 8,394,295 |
| 2024-05-30 | 1.950 | 2.100 | 1.900 | 2.000 | 2.000 | 19,462,013 |
| 2024-05-29 | 1.825 | 2.100 | 1.800 | 2.000 | 2.000 | 17,595,799 |
| 2024-05-28 | 1.700 | 1.900 | 1.650 | 1.800 | 1.800 | 17,775,955 |
| 2024-05-24 | 1.750 | 2.000 | 1.636 | 1.700 | 1.700 | 43,249,290 |
| 2024-05-23 | 1.500 | 1.800 | 1.450 | 1.750 | 1.750 | 18,976,929 |
| 2024-05-22 | 1.525 | 1.630 | 1.450 | 1.580 | 1.580 | 2,799,545 |
| 2024-05-21 | 1.525 | 1.600 | 1.450 | 1.525 | 1.525 | 6,999,162 |
| 2024-05-20 | 1.525 | 1.630 | 1.450 | 1.525 | 1.525 | 2,183,092 |
| 2024-05-17 | 1.575 | 1.600 | 1.450 | 1.600 | 1.600 | 5,357,755 |
| 2024-05-16 | 1.650 | 1.650 | 1.415 | 1.575 | 1.575 | 10,254,452 |
| 2024-05-15 | 1.650 | 1.700 | 1.588 | 1.640 | 1.640 | 9,207,580 |
| 2024-05-14 | 1.525 | 1.700 | 1.450 | 1.610 | 1.610 | 16,099,733 |
| 2024-05-13 | 1.500 | 1.600 | 1.400 | 1.525 | 1.525 | 17,038,587 |
| 2024-05-10 | 1.375 | 1.523 | 1.300 | 1.450 | 1.450 | 16,225,343 |
| 2024-05-09 | 1.425 | 1.450 | 1.265 | 1.350 | 1.350 | 8,461,849 |
| 2024-05-08 | 1.400 | 1.500 | 1.350 | 1.425 | 1.425 | 20,516,760 |
| 2024-05-07 | 1.300 | 1.447 | 1.200 | 1.400 | 1.400 | 18,957,307 |
| 2024-05-03 | 1.225 | 1.347 | 1.200 | 1.280 | 1.280 | 9,189,835 |
| 2024-05-02 | 1.225 | 1.245 | 1.161 | 1.225 | 1.225 | 3,943,694 |
| 2024-05-01 | 1.175 | 1.250 | 1.150 | 1.225 | 1.225 | 2,710,154 |
| 2024-04-30 | 1.200 | 1.250 | 1.150 | 1.175 | 1.175 | 8,275,914 |
| 2024-04-29 | 1.175 | 1.325 | 1.150 | 1.200 | 1.200 | 16,334,318 |
| 2024-04-26 | 1.200 | 1.250 | 1.100 | 1.150 | 1.150 | 6,835,671 |
| 2024-04-25 | 1.125 | 1.250 | 1.050 | 1.200 | 1.200 | 10,808,545 |
| 2024-04-24 | 1.125 | 1.200 | 1.050 | 1.125 | 1.125 | 4,930,658 |
| 2024-04-23 | 1.100 | 1.204 | 1.050 | 1.125 | 1.125 | 12,665,334 |
| 2024-04-22 | 1.050 | 1.150 | 1.000 | 1.100 | 1.100 | 5,964,629 |
| 2024-04-19 | 1.100 | 1.100 | 0.981 | 1.075 | 1.075 | 8,552,824 |
| 2024-04-18 | 1.150 | 1.180 | 0.950 | 1.125 | 1.125 | 25,757,846 |
| 2024-04-17 | 0.838 | 1.200 | 0.838 | 1.175 | 1.175 | 56,883,790 |
| 2024-04-16 | 0.800 | 0.800 | 0.758 | 0.800 | 0.800 | 3,889,824 |
| 2024-04-15 | 0.800 | 0.800 | 0.791 | 0.800 | 0.800 | 286,893 |
| 2024-04-12 | 0.800 | 0.850 | 0.773 | 0.800 | 0.800 | 4,553,163 |
| 2024-04-11 | 0.800 | 0.820 | 0.750 | 0.800 | 0.800 | 2,453,433 |
| 2024-04-10 | 0.800 | 0.830 | 0.775 | 0.800 | 0.800 | 2,950,062 |
| 2024-04-09 | 0.775 | 0.900 | 0.750 | 0.800 | 0.800 | 9,229,098 |
| 2024-04-08 | 0.775 | 0.850 | 0.750 | 0.775 | 0.775 | 3,919,283 |
| 2024-04-05 | 0.775 | 0.800 | 0.756 | 0.775 | 0.775 | 6,454,774 |
| 2024-04-04 | 0.800 | 0.821 | 0.750 | 0.775 | 0.775 | 9,559,702 |
| 2024-04-03 | 0.775 | 0.850 | 0.751 | 0.800 | 0.800 | 5,546,350 |
| 2024-04-02 | 0.850 | 0.900 | 0.743 | 0.780 | 0.780 | 10,626,290 |
| 2024-03-28 | 0.900 | 0.950 | 0.848 | 0.850 | 0.850 | 5,674,301 |
| 2024-03-27 | 0.875 | 0.925 | 0.853 | 0.900 | 0.900 | 2,341,749 |
| 2024-03-26 | 0.850 | 0.950 | 0.822 | 0.875 | 0.875 | 2,652,259 |
| 2024-03-25 | 0.825 | 0.900 | 0.808 | 0.850 | 0.850 | 1,746,517 |
| 2024-03-22 | 0.875 | 0.880 | 0.822 | 0.825 | 0.825 | 1,677,360 |
| 2024-03-21 | 0.895 | 0.895 | 0.828 | 0.875 | 0.875 | 4,352,437 |
| 2024-03-20 | 0.900 | 0.950 | 0.865 | 0.900 | 0.900 | 1,928,839 |
| 2024-03-19 | 0.900 | 0.950 | 0.850 | 0.900 | 0.900 | 3,070,735 |
| 2024-03-18 | 0.900 | 0.950 | 0.885 | 0.900 | 0.900 | 2,772,162 |
| 2024-03-15 | 0.900 | 0.920 | 0.850 | 0.900 | 0.900 | 3,326,068 |
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.