Aminex PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	1.250	1.330	1.200	1.250	1.250	3,342,304
2022-10-11	1.275	1.300	1.250	1.250	1.250	6,533,897
2022-10-10	1.233	1.300	1.233	1.275	1.275	6,215,279
2022-10-07	1.300	1.370	1.150	1.250	1.250	17,567,288
2022-10-06	1.150	1.400	1.150	1.335	1.335	20,140,382
2022-10-05	1.100	1.190	1.100	1.150	1.150	11,639,649
2022-10-04	1.075	1.140	1.050	1.100	1.100	2,128,814
2022-10-03	1.050	1.100	1.037	1.050	1.050	2,612,957
2022-09-30	0.973	1.100	0.973	1.050	1.050	19,058,516
2022-09-29	0.975	1.000	0.917	0.950	0.950	6,406,312
2022-09-28	0.975	1.000	0.950	1.000	1.000	4,232,801
2022-09-27	1.000	1.000	0.950	0.975	0.975	3,984,696
2022-09-26	1.050	1.090	0.950	0.950	0.950	14,381,778
2022-09-23	1.050	1.065	1.000	1.050	1.050	6,054,331
2022-09-22	1.050	1.100	1.010	1.050	1.050	2,780,832
2022-09-21	1.050	1.139	1.000	1.100	1.100	6,362,842
2022-09-20	1.125	1.150	1.030	1.070	1.070	9,074,561
2022-09-16	1.103	1.189	1.103	1.125	1.125	2,918,302
2022-09-15	1.100	1.150	1.050	1.100	1.100	5,166,427
2022-09-14	1.000	1.140	1.000	1.100	1.100	8,042,462
2022-09-13	1.000	1.050	0.950	1.000	1.000	4,049,091
2022-09-12	1.000	1.025	0.978	1.000	1.000	2,959,335
2022-09-09	1.000	1.037	0.978	1.000	1.000	4,576,276
2022-09-08	1.000	1.047	0.983	1.000	1.000	6,728,474
2022-09-07	1.000	1.050	0.950	1.000	1.000	13,031,083
2022-09-06	1.000	1.050	0.966	1.025	1.025	10,964,505
2022-09-05	1.025	1.077	0.976	1.000	1.000	12,315,913
2022-09-02	1.025	1.070	0.988	1.025	1.025	14,708,866
2022-09-01	1.125	1.170	1.010	1.025	1.025	17,300,816
2022-08-31	1.125	1.190	1.103	1.125	1.125	9,191,009
2022-08-30	1.043	1.200	1.043	1.125	1.125	6,840,239
2022-08-26	1.075	1.145	1.025	1.025	1.025	12,655,947
2022-08-25	1.150	1.200	1.050	1.075	1.075	17,173,323
2022-08-24	1.050	1.181	1.050	1.150	1.150	35,652,898
2022-08-23	1.000	1.098	0.950	1.050	1.050	13,505,770
2022-08-22	1.000	1.040	0.966	1.000	1.000	4,309,425
2022-08-19	1.025	1.100	0.960	1.000	1.000	10,267,061
2022-08-18	0.926	1.094	0.926	1.025	1.025	15,086,045
2022-08-17	0.900	0.960	0.900	0.900	0.900	4,862,138
2022-08-16	0.900	0.940	0.888	0.900	0.900	2,785,983
2022-08-15	0.900	0.940	0.850	0.900	0.900	1,761,802
2022-08-12	0.875	0.940	0.850	0.900	0.900	5,389,866
2022-08-11	0.925	0.950	0.853	0.875	0.875	5,486,975
2022-08-10	0.950	0.957	0.900	0.925	0.925	8,046,350
2022-08-09	0.950	0.990	0.902	0.902	0.902	6,826,817
2022-08-08	0.950	0.996	0.916	0.950	0.950	13,338,881
2022-08-05	0.900	0.945	0.888	0.924	0.924	6,843,737
2022-08-04	0.900	0.940	0.880	0.900	0.900	2,390,549
2022-08-03	0.875	0.950	0.870	0.900	0.900	10,343,507
2022-08-02	0.850	0.940	0.800	0.875	0.875	7,964,282
2022-08-01	0.800	0.887	0.791	0.850	0.850	8,600,978
2022-07-29	0.800	0.845	0.773	0.800	0.800	1,960,704
2022-07-28	0.750	0.830	0.750	0.800	0.800	2,267,629
2022-07-27	0.750	0.770	0.710	0.750	0.750	1,313,072
2022-07-26	0.750	0.795	0.736	0.750	0.750	436,079
2022-07-25	0.750	0.775	0.720	0.750	0.750	1,694,140
2022-07-22	0.750	0.781	0.738	0.750	0.750	1,605,258
2022-07-21	0.750	0.800	0.700	0.750	0.750	416,314
2022-07-20	0.750	0.788	0.733	0.750	0.750	1,185,910
2022-07-19	0.750	0.790	0.733	0.750	0.750	2,155,997

← NewerPage 18 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.