Aminex PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.815	0.830	0.800	0.830	0.830	33,742,573
2022-04-19	0.825	0.833	0.800	0.815	0.815	7,289,213
2022-04-14	0.850	0.859	0.806	0.825	0.825	6,928,200
2022-04-13	0.850	0.870	0.800	0.825	0.825	11,470,111
2022-04-12	0.900	0.900	0.800	0.850	0.850	27,848,896
2022-04-11	0.856	0.900	0.856	0.875	0.875	13,643,649
2022-04-08	0.875	0.900	0.802	0.900	0.900	35,124,328
2022-04-07	0.875	0.949	0.850	0.925	0.925	34,643,854
2022-04-06	0.825	0.942	0.817	0.875	0.875	49,888,811
2022-04-05	0.825	0.840	0.810	0.825	0.825	23,444,485
2022-04-04	0.825	0.846	0.800	0.825	0.825	51,957,159
2022-04-01	1.030	1.030	0.755	0.825	0.825	178,235,148
2022-03-31	1.050	1.050	0.960	1.050	1.050	2,298,987
2022-03-30	1.150	1.220	1.003	1.050	1.050	5,560,155
2022-03-29	1.075	1.230	1.000	1.150	1.150	15,666,472
2022-03-28	1.000	1.141	0.977	1.080	1.080	8,860,830
2022-03-25	0.900	1.176	0.875	1.000	1.000	18,336,354
2022-03-24	0.925	0.940	0.871	0.900	0.900	1,374,238
2022-03-23	0.900	0.925	0.861	0.925	0.925	1,420,144
2022-03-22	0.900	0.940	0.852	0.900	0.900	3,190,129
2022-03-21	0.900	0.940	0.852	0.900	0.900	3,111,513
2022-03-18	0.900	0.920	0.852	0.920	0.920	1,112,178
2022-03-17	0.875	0.920	0.852	0.900	0.900	544,258
2022-03-16	0.920	0.920	0.851	0.875	0.875	4,740,606
2022-03-15	1.000	1.040	0.900	0.974	0.974	4,193,470
2022-03-14	1.000	1.090	0.920	1.000	1.000	5,086,500
2022-03-11	0.900	1.070	0.900	1.000	1.000	6,147,133
2022-03-10	0.850	0.939	0.803	0.850	0.850	2,667,577
2022-03-09	0.850	0.946	0.813	0.850	0.850	2,535,754
2022-03-08	0.850	0.940	0.803	0.850	0.850	1,490,228
2022-03-07	0.875	0.946	0.750	0.850	0.850	6,248,360
2022-03-04	0.875	0.910	0.800	0.875	0.875	2,042,230
2022-03-03	0.875	0.938	0.800	0.850	0.850	5,392,021
2022-03-02	0.850	0.923	0.800	0.875	0.875	6,692,802
2022-03-01	0.875	0.939	0.800	0.850	0.850	6,291,056
2022-02-28	0.800	0.939	0.800	0.875	0.875	3,244,966
2022-02-25	0.825	0.980	0.760	0.875	0.875	7,771,840
2022-02-24	0.850	0.929	0.750	0.825	0.825	1,346,712
2022-02-23	0.833	0.950	0.833	0.925	0.925	5,480,727
2022-02-22	0.850	0.894	0.820	0.825	0.825	1,308,603
2022-02-21	0.875	0.900	0.815	0.850	0.850	1,767,613
2022-02-18	0.900	0.934	0.850	0.875	0.875	6,867,913
2022-02-17	0.850	0.950	0.808	0.900	0.900	2,453,254
2022-02-16	0.850	0.890	0.808	0.850	0.850	361,511
2022-02-15	0.850	0.900	0.777	0.850	0.850	7,504,807
2022-02-14	0.900	0.900	0.780	0.850	0.850	6,791,138
2022-02-11	0.900	0.920	0.856	0.900	0.900	1,250,775
2022-02-10	0.900	0.923	0.862	0.900	0.900	1,131,248
2022-02-09	0.900	0.937	0.860	0.900	0.900	2,877,875
2022-02-08	0.900	0.945	0.851	0.900	0.900	1,345,128
2022-02-07	0.900	0.929	0.878	0.900	0.900	5,122,802
2022-02-04	0.900	0.940	0.875	0.900	0.900	1,785,304
2022-02-03	0.850	0.950	0.815	0.900	0.900	1,040,032
2022-02-02	1.000	1.000	0.800	0.850	0.850	15,885,980
2022-02-01	1.025	1.070	0.956	1.000	1.000	5,579,981
2022-01-31	1.025	1.150	0.965	1.025	1.025	10,604,368
2022-01-28	0.900	1.125	0.900	0.970	0.970	37,115,994
2022-01-27	0.799	1.030	0.799	0.900	0.900	8,534,634
2022-01-26	0.800	0.850	0.779	0.800	0.800	3,319,043
2022-01-25	0.770	0.830	0.770	0.800	0.800	2,442,296

← NewerPage 20 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.