Anemoi International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2022-11-21 | 0.950 | 0.988 | 0.950 | 0.950 | 0.950 | 50,000 |
| 2022-11-18 | 0.950 | 0.950 | 0.920 | 0.950 | 0.950 | 111,821 |
| 2022-11-17 | 1.080 | 1.080 | 0.960 | 0.975 | 0.975 | 2,936,139 |
| 2022-11-16 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-11-15 | 1.150 | 1.150 | 1.105 | 1.150 | 1.150 | 200 |
| 2022-11-14 | 1.150 | 1.150 | 1.115 | 1.150 | 1.150 | 52,976 |
| 2022-11-11 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-11-10 | 1.150 | 1.188 | 1.150 | 1.150 | 1.150 | 11,162 |
| 2022-11-09 | 1.245 | 1.245 | 1.110 | 1.150 | 1.150 | 817,733 |
| 2022-11-08 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-11-07 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-11-04 | 1.250 | 1.285 | 1.210 | 1.250 | 1.250 | 225,440 |
| 2022-11-03 | 1.350 | 1.377 | 1.100 | 1.250 | 1.250 | 1,090,998 |
| 2022-11-02 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2022-11-01 | 1.390 | 1.390 | 1.278 | 1.350 | 1.350 | 500,719 |
| 2022-10-31 | 1.400 | 1.400 | 1.260 | 1.400 | 1.400 | 140,000 |
| 2022-10-28 | 1.480 | 1.480 | 1.400 | 1.450 | 1.450 | 697,000 |
| 2022-10-27 | 1.600 | 1.683 | 1.500 | 1.600 | 1.600 | 259,291 |
| 2022-10-26 | 1.549 | 1.630 | 1.549 | 1.600 | 1.600 | 403,639 |
| 2022-10-25 | 1.500 | 1.550 | 1.470 | 1.500 | 1.500 | 356,179 |
| 2022-10-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-10-21 | 1.500 | 1.500 | 1.478 | 1.500 | 1.500 | 21,203 |
| 2022-10-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-10-19 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-10-18 | 1.500 | 1.500 | 1.400 | 1.500 | 1.500 | 1,800 |
| 2022-10-17 | 1.500 | 1.500 | 1.480 | 1.500 | 1.500 | 2,026 |
| 2022-10-14 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-10-13 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-10-12 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-10-11 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-10-10 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-10-07 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 23,826 |
| 2022-10-06 | 1.500 | 1.500 | 1.400 | 1.500 | 1.500 | 1,314 |
| 2022-10-05 | 1.500 | 1.500 | 1.412 | 1.500 | 1.500 | 100,000 |
| 2022-10-04 | 1.500 | 1.542 | 1.410 | 1.500 | 1.500 | 225,380 |
| 2022-10-03 | 1.500 | 1.544 | 1.500 | 1.500 | 1.500 | 1,327 |
| 2022-09-30 | 1.500 | 1.547 | 1.500 | 1.500 | 1.500 | 129 |
| 2022-09-29 | 1.500 | 1.548 | 1.500 | 1.500 | 1.500 | 8,953 |
| 2022-09-28 | 1.560 | 1.560 | 1.370 | 1.500 | 1.500 | 1,468,946 |
| 2022-09-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-09-26 | 1.600 | 1.600 | 1.441 | 1.600 | 1.600 | 164,000 |
| 2022-09-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-09-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-09-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-09-20 | 1.600 | 1.740 | 1.400 | 1.600 | 1.600 | 111,072 |
| 2022-09-16 | 1.600 | 1.780 | 1.420 | 1.600 | 1.600 | 269,963 |
| 2022-09-15 | 1.600 | 1.790 | 1.600 | 1.600 | 1.600 | 952,661 |
| 2022-09-14 | 1.450 | 1.690 | 1.430 | 1.500 | 1.500 | 1,551,500 |
| 2022-09-13 | 1.450 | 1.540 | 1.450 | 1.450 | 1.450 | 569,695 |
| 2022-09-12 | 1.440 | 1.480 | 1.440 | 1.450 | 1.450 | 131,153 |
| 2022-09-09 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 35,133 |
| 2022-09-08 | 1.400 | 1.400 | 1.301 | 1.400 | 1.400 | 4,649,900 |
| 2022-09-07 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-09-06 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 23,500 |
| 2022-09-05 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-09-02 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 770 |
| 2022-09-01 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 770 |
| 2022-08-31 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-08-30 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
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.