Aminex PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.175 | 1.182 | 1.150 | 1.175 | 1.175 | 1,860,594 |
| 2024-11-27 | 1.175 | 1.200 | 1.140 | 1.175 | 1.175 | 1,172,689 |
| 2024-11-26 | 1.175 | 1.186 | 1.167 | 1.175 | 1.175 | 608,322 |
| 2024-11-25 | 1.200 | 1.200 | 1.150 | 1.175 | 1.175 | 6,142,052 |
| 2024-11-22 | 1.225 | 1.250 | 1.200 | 1.200 | 1.200 | 2,410,688 |
| 2024-11-21 | 1.225 | 1.250 | 1.200 | 1.225 | 1.225 | 1,986,187 |
| 2024-11-20 | 1.225 | 1.250 | 1.200 | 1.225 | 1.225 | 698,573 |
| 2024-11-19 | 1.225 | 1.226 | 1.203 | 1.225 | 1.225 | 952,624 |
| 2024-11-18 | 1.225 | 1.238 | 1.200 | 1.225 | 1.225 | 1,552,202 |
| 2024-11-15 | 1.250 | 1.263 | 1.200 | 1.225 | 1.225 | 2,944,339 |
| 2024-11-14 | 1.250 | 1.265 | 1.210 | 1.250 | 1.250 | 493,057 |
| 2024-11-13 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 2,392,131 |
| 2024-11-12 | 1.225 | 1.300 | 1.200 | 1.250 | 1.250 | 911,521 |
| 2024-11-11 | 1.270 | 1.270 | 1.200 | 1.210 | 1.210 | 2,144,050 |
| 2024-11-08 | 1.275 | 1.300 | 1.215 | 1.275 | 1.275 | 3,791,615 |
| 2024-11-07 | 1.275 | 1.284 | 1.250 | 1.250 | 1.250 | 2,292,383 |
| 2024-11-06 | 1.325 | 1.375 | 1.250 | 1.275 | 1.275 | 5,358,823 |
| 2024-11-05 | 1.350 | 1.400 | 1.300 | 1.325 | 1.325 | 1,700,390 |
| 2024-11-04 | 1.350 | 1.360 | 1.300 | 1.350 | 1.350 | 534,896 |
| 2024-11-01 | 1.350 | 1.362 | 1.319 | 1.350 | 1.350 | 1,844,679 |
| 2024-10-31 | 1.350 | 1.367 | 1.318 | 1.350 | 1.350 | 886,548 |
| 2024-10-30 | 1.325 | 1.400 | 1.310 | 1.350 | 1.350 | 2,982,670 |
| 2024-10-29 | 1.400 | 1.450 | 1.320 | 1.370 | 1.370 | 4,644,408 |
| 2024-10-28 | 1.400 | 1.450 | 1.350 | 1.400 | 1.400 | 3,138,332 |
| 2024-10-25 | 1.400 | 1.450 | 1.378 | 1.400 | 1.400 | 656,881 |
| 2024-10-24 | 1.450 | 1.500 | 1.366 | 1.400 | 1.400 | 4,171,413 |
| 2024-10-23 | 1.450 | 1.450 | 1.405 | 1.450 | 1.450 | 585,400 |
| 2024-10-22 | 1.450 | 1.466 | 1.400 | 1.450 | 1.450 | 4,362,555 |
| 2024-10-21 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 2,054,901 |
| 2024-10-18 | 1.450 | 1.470 | 1.438 | 1.450 | 1.450 | 195,679 |
| 2024-10-17 | 1.450 | 1.489 | 1.419 | 1.450 | 1.450 | 2,706,535 |
| 2024-10-16 | 1.450 | 1.500 | 1.418 | 1.450 | 1.450 | 1,664,740 |
| 2024-10-15 | 1.425 | 1.475 | 1.410 | 1.450 | 1.450 | 1,514,040 |
| 2024-10-14 | 1.450 | 1.450 | 1.400 | 1.425 | 1.425 | 2,539,569 |
| 2024-10-11 | 1.450 | 1.500 | 1.411 | 1.450 | 1.450 | 1,380,126 |
| 2024-10-10 | 1.450 | 1.475 | 1.407 | 1.450 | 1.450 | 2,571,558 |
| 2024-10-09 | 1.450 | 1.500 | 1.400 | 1.410 | 1.410 | 1,812,219 |
| 2024-10-08 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 1,433,045 |
| 2024-10-07 | 1.450 | 1.450 | 1.415 | 1.450 | 1.450 | 3,326,818 |
| 2024-10-04 | 1.450 | 1.480 | 1.411 | 1.450 | 1.450 | 716,629 |
| 2024-10-03 | 1.500 | 1.500 | 1.410 | 1.450 | 1.450 | 5,562,849 |
| 2024-10-02 | 1.525 | 1.600 | 1.450 | 1.500 | 1.500 | 2,503,863 |
| 2024-10-01 | 1.550 | 1.600 | 1.450 | 1.500 | 1.500 | 2,452,190 |
| 2024-09-30 | 1.550 | 1.650 | 1.488 | 1.550 | 1.550 | 1,140,916 |
| 2024-09-27 | 1.600 | 1.650 | 1.500 | 1.550 | 1.550 | 2,668,105 |
| 2024-09-26 | 1.600 | 1.700 | 1.515 | 1.600 | 1.600 | 3,089,256 |
| 2024-09-25 | 1.625 | 1.750 | 1.500 | 1.600 | 1.600 | 1,935,239 |
| 2024-09-24 | 1.500 | 1.625 | 1.491 | 1.625 | 1.625 | 2,277,630 |
| 2024-09-23 | 1.500 | 1.539 | 1.400 | 1.500 | 1.500 | 6,342,323 |
| 2024-09-20 | 1.500 | 1.525 | 1.450 | 1.500 | 1.500 | 3,850,484 |
| 2024-09-19 | 1.500 | 1.538 | 1.487 | 1.500 | 1.500 | 2,470,679 |
| 2024-09-18 | 1.500 | 1.550 | 1.481 | 1.500 | 1.500 | 1,195,211 |
| 2024-09-17 | 1.500 | 1.550 | 1.481 | 1.500 | 1.500 | 1,294,980 |
| 2024-09-16 | 1.500 | 1.527 | 1.481 | 1.500 | 1.500 | 1,750,085 |
| 2024-09-13 | 1.500 | 1.550 | 1.465 | 1.500 | 1.500 | 2,223,372 |
| 2024-09-12 | 1.500 | 1.519 | 1.471 | 1.500 | 1.500 | 1,394,915 |
| 2024-09-11 | 1.450 | 1.700 | 1.450 | 1.500 | 1.500 | 11,397,176 |
| 2024-09-10 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 1,657,568 |
| 2024-09-09 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 1,337,951 |
| 2024-09-06 | 1.450 | 1.480 | 1.400 | 1.450 | 1.450 | 575,307 |
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.