Anemoi International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.400	1.400	1.390	1.400	1.400	4,740
2022-08-25	1.400	1.400	1.400	1.400	1.400	0
2022-08-24	1.400	1.400	1.210	1.400	1.400	1,387,380
2022-08-23	1.400	1.400	1.300	1.400	1.400	6,910
2022-08-22	1.400	1.447	1.300	1.400	1.400	303,441
2022-08-19	1.400	1.400	1.400	1.400	1.400	0
2022-08-18	1.400	1.400	1.300	1.400	1.400	165
2022-08-17	1.400	1.400	1.400	1.400	1.400	0
2022-08-16	1.400	1.449	1.400	1.400	1.400	109,739
2022-08-15	1.400	1.400	1.301	1.400	1.400	950,000
2022-08-12	1.498	1.500	1.498	1.500	1.500	100,000
2022-08-11	1.560	1.560	1.336	1.450	1.450	993,524
2022-08-10	1.600	1.630	1.580	1.600	1.600	50,000
2022-08-09	1.550	1.600	1.533	1.600	1.600	300,000
2022-08-08	1.550	1.588	1.500	1.550	1.550	538,822
2022-08-05	1.625	1.690	1.470	1.550	1.550	593,522
2022-08-04	1.625	1.625	1.494	1.625	1.625	477,670
2022-08-03	1.625	1.625	1.533	1.625	1.625	111,496
2022-08-02	1.625	1.713	1.625	1.625	1.625	22,883
2022-08-01	1.625	1.625	1.533	1.625	1.625	294,731
2022-07-29	1.730	1.730	1.575	1.625	1.625	1,494,518
2022-07-28	1.700	1.700	1.700	1.700	1.700	396,731
2022-07-27	1.800	1.800	1.700	1.800	1.800	353,936
2022-07-26	1.800	1.888	1.800	1.800	1.800	454,381
2022-07-25	1.800	1.890	1.800	1.800	1.800	350,882
2022-07-22	1.700	1.900	1.700	1.700	1.700	100,105
2022-07-21	1.650	1.900	1.500	1.700	1.700	2,919,196
2022-07-20	1.650	1.800	1.575	1.650	1.650	165,100
2022-07-19	1.650	1.650	1.575	1.650	1.650	20,200
2022-07-18	1.650	1.650	1.650	1.650	1.650	0
2022-07-15	1.600	1.770	1.550	1.650	1.650	1,585,723
2022-07-14	1.600	1.700	1.600	1.600	1.600	597,374
2022-07-13	1.600	1.600	1.555	1.600	1.600	20,910
2022-07-12	1.600	1.639	1.600	1.600	1.600	135,000
2022-07-11	1.600	1.640	1.600	1.600	1.600	31,097
2022-07-08	1.600	1.650	1.555	1.600	1.600	475,000
2022-07-07	1.600	1.700	1.600	1.600	1.600	133
2022-07-06	1.600	1.700	1.600	1.600	1.600	90
2022-07-05	1.600	1.600	1.600	1.600	1.600	0
2022-07-04	1.600	1.700	1.600	1.600	1.600	66
2022-07-01	1.600	1.700	1.500	1.600	1.600	6,066
2022-06-30	1.600	1.600	1.600	1.600	1.600	0
2022-06-29	1.600	1.600	1.600	1.600	1.600	0
2022-06-28	1.600	1.600	1.502	1.600	1.600	154,041
2022-06-27	1.625	1.625	1.625	1.625	1.625	0
2022-06-24	1.625	1.625	1.500	1.625	1.625	212,440
2022-06-23	1.625	1.625	1.600	1.625	1.625	30,000
2022-06-22	1.675	1.675	1.600	1.675	1.675	50,054
2022-06-21	1.750	1.750	1.600	1.750	1.750	19,094
2022-06-20	1.750	1.750	1.750	1.750	1.750	0
2022-06-17	1.750	1.750	1.750	1.750	1.750	0
2022-06-16	1.750	1.750	1.600	1.750	1.750	8,197
2022-06-15	1.750	1.750	1.750	1.750	1.750	0
2022-06-14	1.750	1.750	1.600	1.750	1.750	85,571
2022-06-13	1.800	1.800	1.600	1.800	1.800	2,121
2022-06-10	1.700	1.992	1.612	1.800	1.800	612,382
2022-06-09	1.660	2.140	1.660	1.700	1.700	608,305
2022-06-08	1.625	1.625	1.625	1.625	1.625	0
2022-06-07	1.625	1.625	1.625	1.625	1.625	0
2022-06-06	1.625	1.625	1.500	1.625	1.625	800

← NewerPage 14 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.