Aminex PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.050 | 1.100 | 1.000 | 1.000 | 1.000 | 538,302 |
| 2025-02-24 | 1.033 | 1.085 | 1.033 | 1.050 | 1.050 | 3,056,078 |
| 2025-02-21 | 1.025 | 1.044 | 1.018 | 1.025 | 1.025 | 1,763,060 |
| 2025-02-20 | 1.075 | 1.100 | 1.015 | 1.025 | 1.025 | 1,993,035 |
| 2025-02-19 | 1.098 | 1.098 | 1.050 | 1.075 | 1.075 | 1,151,916 |
| 2025-02-18 | 1.075 | 1.120 | 1.050 | 1.100 | 1.100 | 2,513,937 |
| 2025-02-17 | 1.125 | 1.129 | 1.070 | 1.100 | 1.100 | 2,504,870 |
| 2025-02-14 | 1.125 | 1.150 | 1.100 | 1.125 | 1.125 | 5,283,888 |
| 2025-02-13 | 1.125 | 1.133 | 1.060 | 1.125 | 1.125 | 554,311 |
| 2025-02-12 | 1.125 | 1.137 | 1.100 | 1.125 | 1.125 | 2,800,600 |
| 2025-02-11 | 1.125 | 1.150 | 1.115 | 1.125 | 1.125 | 300,407 |
| 2025-02-10 | 1.125 | 1.150 | 1.100 | 1.125 | 1.125 | 2,015,000 |
| 2025-02-07 | 1.175 | 1.200 | 1.125 | 1.125 | 1.125 | 2,108,124 |
| 2025-02-06 | 1.175 | 1.175 | 1.151 | 1.175 | 1.175 | 986,879 |
| 2025-02-05 | 1.175 | 1.200 | 1.150 | 1.175 | 1.175 | 593,624 |
| 2025-02-04 | 1.175 | 1.200 | 1.150 | 1.170 | 1.170 | 789,719 |
| 2025-02-03 | 1.175 | 1.200 | 1.150 | 1.175 | 1.175 | 402,353 |
| 2025-01-31 | 1.200 | 1.250 | 1.150 | 1.180 | 1.180 | 3,529,520 |
| 2025-01-30 | 1.150 | 1.250 | 1.150 | 1.200 | 1.200 | 2,510,129 |
| 2025-01-29 | 1.100 | 1.200 | 1.100 | 1.150 | 1.150 | 2,501,866 |
| 2025-01-28 | 1.100 | 1.100 | 1.052 | 1.100 | 1.100 | 4,648,303 |
| 2025-01-27 | 1.100 | 1.100 | 1.052 | 1.100 | 1.100 | 622,041 |
| 2025-01-24 | 1.100 | 1.150 | 1.050 | 1.100 | 1.100 | 514,421 |
| 2025-01-23 | 1.100 | 1.150 | 1.067 | 1.100 | 1.100 | 1,259,186 |
| 2025-01-22 | 1.100 | 1.113 | 1.067 | 1.100 | 1.100 | 819,250 |
| 2025-01-21 | 1.100 | 1.117 | 1.050 | 1.100 | 1.100 | 1,171,048 |
| 2025-01-20 | 1.100 | 1.150 | 1.050 | 1.100 | 1.100 | 659,230 |
| 2025-01-17 | 1.100 | 1.150 | 1.061 | 1.100 | 1.100 | 205,294 |
| 2025-01-16 | 1.100 | 1.130 | 1.058 | 1.100 | 1.100 | 769,833 |
| 2025-01-15 | 1.100 | 1.150 | 1.050 | 1.100 | 1.100 | 413,350 |
| 2025-01-14 | 1.125 | 1.142 | 1.058 | 1.100 | 1.100 | 1,047,989 |
| 2025-01-13 | 1.200 | 1.300 | 1.050 | 1.125 | 1.125 | 3,885,533 |
| 2025-01-10 | 1.125 | 1.250 | 1.068 | 1.200 | 1.200 | 4,311,476 |
| 2025-01-09 | 1.075 | 1.125 | 1.050 | 1.125 | 1.125 | 3,482,185 |
| 2025-01-08 | 1.125 | 1.200 | 1.050 | 1.075 | 1.075 | 2,792,139 |
| 2025-01-07 | 1.125 | 1.128 | 1.070 | 1.125 | 1.125 | 3,219,750 |
| 2025-01-06 | 1.125 | 1.200 | 1.050 | 1.125 | 1.125 | 1,271,273 |
| 2025-01-03 | 1.125 | 1.200 | 1.064 | 1.125 | 1.125 | 1,811,324 |
| 2025-01-02 | 1.100 | 1.200 | 1.000 | 1.125 | 1.125 | 5,532,264 |
| 2024-12-31 | 1.100 | 1.200 | 1.017 | 1.100 | 1.100 | 2,425,983 |
| 2024-12-30 | 1.030 | 1.120 | 1.000 | 1.100 | 1.100 | 2,324,169 |
| 2024-12-27 | 1.030 | 1.059 | 1.011 | 1.030 | 1.030 | 1,325,127 |
| 2024-12-24 | 1.025 | 1.060 | 1.000 | 1.030 | 1.030 | 2,071,456 |
| 2024-12-23 | 1.025 | 1.047 | 1.000 | 1.025 | 1.025 | 347,862 |
| 2024-12-20 | 1.030 | 1.050 | 1.000 | 1.025 | 1.025 | 2,794,048 |
| 2024-12-19 | 1.030 | 1.058 | 1.026 | 1.030 | 1.030 | 196,017 |
| 2024-12-18 | 1.050 | 1.100 | 1.000 | 1.025 | 1.025 | 1,564,975 |
| 2024-12-17 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 2,142,410 |
| 2024-12-16 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 412,490 |
| 2024-12-13 | 1.050 | 1.077 | 1.040 | 1.050 | 1.050 | 2,169,944 |
| 2024-12-12 | 1.025 | 1.100 | 1.000 | 1.050 | 1.050 | 2,802,467 |
| 2024-12-11 | 1.100 | 1.100 | 1.015 | 1.025 | 1.025 | 10,146,746 |
| 2024-12-10 | 1.100 | 1.150 | 1.050 | 1.050 | 1.050 | 975,680 |
| 2024-12-09 | 1.100 | 1.129 | 1.050 | 1.100 | 1.100 | 1,110,481 |
| 2024-12-06 | 1.100 | 1.150 | 1.100 | 1.100 | 1.100 | 366,608 |
| 2024-12-05 | 1.150 | 1.150 | 1.100 | 1.110 | 1.110 | 5,516,088 |
| 2024-12-04 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 2,412,824 |
| 2024-12-03 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 2,510,114 |
| 2024-12-02 | 1.164 | 1.164 | 1.111 | 1.150 | 1.150 | 1,541,170 |
| 2024-11-29 | 1.175 | 1.175 | 1.151 | 1.175 | 1.175 | 343,948 |
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.