Anemoi International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	0.725	0.725	0.603	0.725	0.725	4,108
2024-02-06	0.725	0.750	0.725	0.725	0.725	134,369
2024-02-05	0.725	0.740	0.603	0.725	0.725	20,545
2024-02-02	0.725	0.725	0.603	0.725	0.725	6,622
2024-01-22	0.725	0.725	0.603	0.725	0.725	5,432
2024-01-18	0.740	0.740	0.603	0.725	0.725	2,772
2024-01-17	0.725	0.725	0.603	0.725	0.725	1,000
2024-01-16	0.725	0.750	0.725	0.725	0.725	666
2024-01-10	0.725	0.725	0.603	0.725	0.725	5,952
2024-01-05	0.725	0.725	0.603	0.725	0.725	22
2024-01-04	0.725	0.770	0.600	0.725	0.725	37,306
2023-12-21	0.725	0.780	0.600	0.725	0.725	260,200
2023-12-18	0.725	0.770	0.603	0.725	0.725	4,961
2023-12-15	0.725	0.770	0.605	0.725	0.725	99,419
2023-12-13	0.675	0.725	0.675	0.725	0.725	200,000
2023-12-12	0.725	0.770	0.675	0.675	0.675	197
2023-12-11	0.675	0.725	0.675	0.725	0.725	200,000
2023-12-06	0.675	0.675	0.521	0.675	0.675	1,204
2023-11-29	0.675	0.770	0.675	0.675	0.675	259
2023-11-16	0.675	0.675	0.521	0.675	0.675	4,360
2023-11-13	0.675	0.770	0.675	0.675	0.675	1,024
2023-11-10	0.675	0.675	0.420	0.675	0.675	124,750
2023-11-07	0.675	0.768	0.675	0.675	0.675	4
2023-10-31	0.675	0.770	0.675	0.675	0.675	259
2023-10-27	0.675	0.675	0.600	0.675	0.675	365,000
2023-10-24	0.770	0.770	0.610	0.725	0.725	102,157
2023-10-17	0.775	0.780	0.775	0.775	0.775	254,878
2023-10-16	0.775	0.775	0.700	0.775	0.775	20,000
2023-10-13	0.775	0.775	0.700	0.775	0.775	70,000
2023-10-11	0.775	0.775	0.700	0.775	0.775	100,500
2023-10-10	0.800	0.820	0.800	0.800	0.800	1,829
2023-10-05	0.820	0.820	0.800	0.800	0.800	1,890
2023-10-03	0.800	0.800	0.700	0.800	0.800	65,062
2023-09-28	0.800	0.800	0.700	0.800	0.800	3,682
2023-09-27	0.800	0.800	0.710	0.800	0.800	72,096
2023-09-26	0.800	0.800	0.650	0.800	0.800	500,000
2023-09-25	0.892	0.892	0.750	0.800	0.800	700,121
2023-09-21	0.898	0.898	0.795	0.898	0.898	4,358
2023-09-19	0.898	0.898	0.795	0.898	0.898	495
2023-09-15	0.898	0.898	0.795	0.898	0.898	3,334
2023-09-14	0.898	0.898	0.795	0.898	0.898	2,000
2023-09-12	0.898	0.898	0.795	0.898	0.898	1,661
2023-09-08	0.898	0.898	0.870	0.898	0.898	229
2023-09-07	0.898	0.898	0.795	0.898	0.898	22,883
2023-09-05	0.898	0.898	0.795	0.898	0.898	5,876
2023-09-04	0.898	0.898	0.870	0.898	0.898	50,000
2023-08-29	0.898	0.898	0.711	0.898	0.898	54,834
2023-08-25	0.898	0.898	0.795	0.898	0.898	50,000
2023-08-24	0.898	0.898	0.795	0.898	0.898	768
2023-08-23	0.898	0.924	0.898	0.898	0.898	3,336
2023-08-22	0.898	0.924	0.795	0.898	0.898	47,942
2023-08-18	0.898	0.898	0.795	0.898	0.898	33,861
2023-08-17	0.948	0.948	0.710	0.948	0.948	50,768
2023-08-16	0.948	0.948	0.924	0.948	0.948	50,000
2023-08-14	0.948	0.948	0.924	0.948	0.948	1,082
2023-08-10	0.948	0.948	0.710	0.948	0.948	170,048
2023-08-08	0.948	0.948	0.815	0.948	0.948	50,000
2023-08-07	0.948	0.948	0.815	0.948	0.948	10,840
2023-08-04	0.948	0.948	0.927	0.948	0.948	1,618
2023-08-03	0.948	0.948	0.815	0.948	0.948	197,168

← NewerPage 10 of 16 · 952 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.