Aminex PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	1.025	1.040	1.025	1.025	1.025	854,170
2023-09-22	1.025	1.042	1.025	1.025	1.025	285,193
2023-09-21	1.025	1.050	1.010	1.025	1.025	3,603,546
2023-09-20	1.065	1.065	1.025	1.025	1.025	3,070,803
2023-09-19	1.075	1.100	1.035	1.075	1.075	5,841,304
2023-09-18	1.075	1.095	1.053	1.075	1.075	6,343,471
2023-09-15	1.075	1.098	1.068	1.075	1.075	3,217,609
2023-09-14	1.075	1.100	1.065	1.075	1.075	1,910,398
2023-09-13	1.075	1.100	1.062	1.100	1.100	4,248,663
2023-09-12	1.100	1.150	1.050	1.075	1.075	5,181,233
2023-09-11	1.100	1.100	1.072	1.100	1.100	2,331,206
2023-09-08	1.100	1.100	1.050	1.100	1.100	7,442,867
2023-09-07	1.101	1.101	1.068	1.100	1.100	5,525,920
2023-09-06	1.125	1.125	1.100	1.125	1.125	3,364,331
2023-09-05	1.080	1.125	1.080	1.125	1.125	9,299,903
2023-09-04	1.100	1.125	1.050	1.075	1.075	6,846,736
2023-09-01	1.175	1.175	1.054	1.085	1.085	23,909,726
2023-08-31	1.175	1.200	1.153	1.175	1.175	11,567,552
2023-08-30	1.210	1.210	1.165	1.175	1.175	5,569,657
2023-08-29	1.250	1.300	1.200	1.250	1.250	5,576,231
2023-08-25	1.250	1.263	1.211	1.250	1.250	5,397,834
2023-08-24	1.250	1.300	1.200	1.250	1.250	2,283,283
2023-08-23	1.250	1.285	1.205	1.250	1.250	8,018,966
2023-08-22	1.275	1.298	1.223	1.250	1.250	6,004,451
2023-08-21	1.325	1.450	1.267	1.320	1.320	28,774,136
2023-08-18	1.200	1.360	1.175	1.300	1.300	29,252,444
2023-08-17	1.175	1.240	1.150	1.225	1.225	10,720,569
2023-08-16	1.175	1.224	1.120	1.175	1.175	12,492,315
2023-08-15	1.156	1.250	1.156	1.175	1.175	26,121,232
2023-08-14	1.100	1.235	1.100	1.150	1.150	14,905,649
2023-08-11	1.075	1.165	1.050	1.050	1.050	12,234,179
2023-08-10	1.075	1.075	1.075	1.075	1.075	11,153,502
2023-08-09	1.000	1.050	0.977	1.000	1.000	3,883,565
2023-08-08	1.000	1.010	0.968	1.000	1.000	1,470,289
2023-08-07	1.000	1.050	0.950	1.000	1.000	4,890,917
2023-08-04	1.000	1.050	0.986	1.000	1.000	1,507,752
2023-08-03	1.025	1.027	0.955	1.000	1.000	16,926,032
2023-08-02	1.075	1.075	1.018	1.025	1.025	5,124,764
2023-08-01	1.075	1.100	1.050	1.075	1.075	974,968
2023-07-31	1.050	1.099	1.026	1.075	1.075	9,656,775
2023-07-28	1.000	1.075	0.960	1.050	1.050	2,986,608
2023-07-27	1.000	1.050	1.000	1.000	1.000	963,199
2023-07-26	1.000	1.050	0.957	1.000	1.000	16,023,712
2023-07-25	1.000	1.050	0.961	1.000	1.000	1,688,610
2023-07-24	1.000	1.011	0.961	1.000	1.000	4,184,965
2023-07-21	1.000	1.029	0.966	1.000	1.000	2,189,407
2023-07-20	1.000	1.010	0.981	1.000	1.000	3,639,281
2023-07-19	1.000	1.030	0.995	1.000	1.000	2,351,512
2023-07-18	1.020	1.020	0.983	1.000	1.000	3,170,693
2023-07-17	1.025	1.040	1.000	1.025	1.025	7,124,519
2023-07-14	1.100	1.148	0.950	1.025	1.025	20,107,860
2023-07-13	1.075	1.139	1.000	1.100	1.100	6,030,270
2023-07-12	1.000	1.200	0.996	1.075	1.075	15,054,219
2023-07-11	1.000	1.038	0.985	1.000	1.000	2,077,109
2023-07-10	0.975	1.038	0.950	1.000	1.000	2,582,688
2023-07-07	1.025	1.050	0.963	0.975	0.975	11,023,153
2023-07-06	1.025	1.055	1.006	1.025	1.025	1,755,179
2023-07-05	1.000	1.030	0.980	1.025	1.025	3,845,758
2023-07-04	1.025	1.050	0.977	1.000	1.000	3,207,651
2023-07-03	1.025	1.025	1.000	1.025	1.025	2,577,269

← NewerPage 14 of 22 · 1,262 trading daysOlder →

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.