Anemoi International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	1.150	1.185	1.100	1.150	1.150	38,199
2023-02-16	1.150	1.190	1.150	1.150	1.150	70,000
2023-02-15	1.150	1.200	1.100	1.150	1.150	2,813
2023-02-14	1.150	1.150	1.100	1.150	1.150	89,468
2023-02-13	1.250	1.260	1.100	1.250	1.250	168,156
2023-02-10	1.250	1.280	1.120	1.250	1.250	571,639
2023-02-09	1.170	1.390	1.170	1.250	1.250	1,471,783
2023-02-08	0.900	1.190	0.806	1.100	1.100	2,321,115
2023-02-07	0.900	0.938	0.800	0.900	0.900	54,620
2023-02-06	0.900	0.900	0.806	0.900	0.900	1,616
2023-02-03	0.900	0.900	0.900	0.900	0.900	0
2023-02-02	0.900	0.900	0.900	0.900	0.900	0
2023-02-01	0.900	0.900	0.810	0.900	0.900	50,000
2023-01-31	0.900	0.940	0.800	0.900	0.900	122,217
2023-01-30	0.900	0.900	0.900	0.900	0.900	0
2023-01-27	0.900	0.950	0.900	0.900	0.900	21,052
2023-01-26	0.900	0.900	0.830	0.900	0.900	2,500
2023-01-25	0.900	0.900	0.867	0.900	0.900	250,000
2023-01-24	0.950	0.950	0.867	0.950	0.950	143,720
2023-01-23	0.950	0.950	0.866	0.950	0.950	320,878
2023-01-20	0.950	0.970	0.950	0.950	0.950	9,079
2023-01-19	0.976	0.976	0.840	0.950	0.950	356,756
2023-01-18	1.088	1.088	0.910	1.000	1.000	632,061
2023-01-17	1.150	1.210	1.051	1.150	1.150	285,969
2023-01-16	0.900	1.280	0.802	1.150	1.150	4,490,806
2023-01-13	0.900	0.900	0.720	0.900	0.900	684,549
2023-01-12	0.900	0.930	0.800	0.900	0.900	487,066
2023-01-11	0.900	0.900	0.720	0.900	0.900	1,641,843
2023-01-10	0.900	0.900	0.800	0.900	0.900	98,704
2023-01-09	0.900	0.900	0.770	0.900	0.900	46,466
2023-01-06	0.900	0.900	0.760	0.900	0.900	987,960
2023-01-05	0.905	0.905	0.810	0.905	0.905	312,497
2023-01-04	0.950	0.950	0.950	0.950	0.950	0
2023-01-03	0.950	0.950	0.900	0.950	0.950	31,455
2022-12-30	0.970	0.970	0.901	0.950	0.950	872,483
2022-12-29	1.125	1.125	1.125	1.125	1.125	0
2022-12-28	1.169	1.169	0.910	1.125	1.125	894,286
2022-12-23	1.200	1.200	1.200	1.200	1.200	135,000
2022-12-22	0.975	1.380	0.950	1.125	1.125	3,627,787
2022-12-21	0.975	0.975	0.975	0.975	0.975	0
2022-12-20	0.975	0.975	0.805	0.975	0.975	507,406
2022-12-19	1.075	1.075	1.075	1.075	1.075	0
2022-12-16	1.075	1.075	1.075	1.075	1.075	0
2022-12-15	1.075	1.075	1.075	1.075	1.075	0
2022-12-14	1.075	1.075	0.950	1.075	1.075	17
2022-12-13	1.075	1.075	0.950	1.075	1.075	105
2022-12-12	1.075	1.075	1.075	1.075	1.075	0
2022-12-09	1.075	1.075	1.075	1.075	1.075	0
2022-12-08	1.075	1.075	0.950	1.075	1.075	45,464
2022-12-07	1.075	1.075	1.075	1.075	1.075	0
2022-12-06	1.075	1.075	1.075	1.075	1.075	0
2022-12-05	1.075	1.075	1.075	1.075	1.075	0
2022-12-02	1.075	1.075	0.997	1.075	1.075	501
2022-12-01	0.950	1.080	0.950	1.075	1.075	1,383,867
2022-11-30	0.950	0.987	0.950	0.950	0.950	15,285
2022-11-29	0.950	0.950	0.950	0.950	0.950	0
2022-11-28	0.950	0.950	0.900	0.950	0.950	104
2022-11-25	0.950	0.950	0.950	0.950	0.950	0
2022-11-24	0.950	0.988	0.950	0.950	0.950	10,000
2022-11-23	0.950	0.950	0.950	0.950	0.950	0

← NewerPage 12 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.