Anemoi International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	0.948	1.040	0.720	0.948	0.948	500,073
2023-08-01	0.900	0.994	0.800	0.948	0.948	624,682
2023-07-31	0.900	0.949	0.900	0.900	0.900	5,374
2023-07-28	0.900	0.900	0.800	0.900	0.900	7,272
2023-07-27	0.900	0.966	0.800	0.900	0.900	229,074
2023-07-26	0.810	1.390	0.810	0.900	0.900	5,366,850
2023-07-25	0.750	0.750	0.639	0.750	0.750	300,226
2023-07-24	0.700	0.800	0.636	0.750	0.750	259,375
2023-07-21	0.700	0.790	0.625	0.700	0.700	1,553,046
2023-07-19	0.700	0.700	0.600	0.700	0.700	1,383,937
2023-07-17	0.800	0.800	0.600	0.700	0.700	823,555
2023-05-02	0.900	0.900	0.900	0.900	0.900	0
2023-04-28	0.900	0.900	0.900	0.900	0.900	0
2023-04-27	0.900	0.900	0.900	0.900	0.900	0
2023-04-26	0.900	0.900	0.900	0.900	0.900	0
2023-04-25	0.900	0.900	0.900	0.900	0.900	0
2023-04-24	0.900	0.900	0.800	0.900	0.900	122,161
2023-04-21	0.900	0.925	0.900	0.900	0.900	50,000
2023-04-20	1.025	1.087	0.800	0.900	0.900	1,590,684
2023-04-19	1.025	1.025	1.025	1.025	1.025	0
2023-04-18	1.025	1.025	0.900	1.025	1.025	65,634
2023-04-17	1.075	1.075	1.075	1.075	1.075	0
2023-04-14	1.075	1.075	1.075	1.075	1.075	0
2023-04-13	1.075	1.075	1.075	1.075	1.075	0
2023-04-12	1.075	1.075	1.075	1.075	1.075	0
2023-04-11	1.075	1.075	0.900	1.075	1.075	150,000
2023-04-06	1.075	1.075	0.980	1.075	1.075	50,000
2023-04-05	0.950	1.087	0.950	1.075	1.075	1,302,063
2023-04-04	0.950	0.950	0.950	0.950	0.950	0
2023-04-03	0.950	0.950	0.860	0.950	0.950	1,250,000
2023-03-31	1.050	1.050	1.000	1.050	1.050	1,793,078
2023-03-30	1.050	1.050	1.002	1.050	1.050	3,552
2023-03-29	1.100	1.100	1.004	1.100	1.100	8,000
2023-03-28	1.100	1.100	1.004	1.100	1.100	109,324
2023-03-27	1.100	1.100	1.090	1.100	1.100	40,000
2023-03-24	1.100	1.100	1.090	1.100	1.100	917
2023-03-23	1.100	1.100	1.000	1.100	1.100	20,000
2023-03-22	1.100	1.100	1.000	1.100	1.100	647,757
2023-03-21	1.125	1.125	1.125	1.125	1.125	0
2023-03-20	1.125	1.125	1.000	1.125	1.125	15
2023-03-17	1.125	1.125	0.940	1.125	1.125	61,000
2023-03-16	1.125	1.125	0.950	1.125	1.125	156,000
2023-03-15	1.125	1.200	1.050	1.125	1.125	420,000
2023-03-14	1.125	1.125	1.100	1.125	1.125	650,000
2023-03-13	1.100	1.150	1.010	1.125	1.125	570,806
2023-03-10	1.100	1.100	0.950	1.100	1.100	1,089,000
2023-03-09	1.100	1.100	1.000	1.100	1.100	810,000
2023-03-08	1.200	1.200	1.010	1.200	1.200	736,269
2023-03-07	1.200	1.200	1.120	1.200	1.200	280,000
2023-03-06	1.200	1.200	1.120	1.200	1.200	5,100
2023-03-03	1.150	1.218	1.106	1.200	1.200	1,040,000
2023-03-02	1.150	1.150	1.100	1.150	1.150	1,000,000
2023-03-01	1.150	1.150	1.150	1.150	1.150	0
2023-02-28	1.150	1.150	1.100	1.150	1.150	12,777,782
2023-02-27	1.150	1.160	1.150	1.150	1.150	38,999
2023-02-24	1.150	1.150	1.150	1.150	1.150	0
2023-02-23	1.150	1.150	1.103	1.150	1.150	33,581
2023-02-22	1.150	1.185	1.150	1.150	1.150	19,237
2023-02-21	1.150	1.150	1.150	1.150	1.150	0
2023-02-20	1.150	1.150	1.150	1.150	1.150	0

← NewerPage 11 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.