Anemoi International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2022-05-31 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2022-05-30 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2022-05-27 | 1.625 | 1.625 | 1.600 | 1.625 | 1.625 | 80,000 |
| 2022-05-26 | 1.750 | 1.750 | 1.660 | 1.750 | 1.750 | 75,000 |
| 2022-05-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-05-24 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-05-23 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-05-20 | 1.650 | 1.750 | 1.609 | 1.750 | 1.750 | 197,705 |
| 2022-05-19 | 1.600 | 1.680 | 1.500 | 1.650 | 1.650 | 50,110 |
| 2022-05-18 | 1.600 | 1.640 | 1.559 | 1.600 | 1.600 | 408,169 |
| 2022-05-17 | 1.600 | 1.600 | 1.533 | 1.600 | 1.600 | 236 |
| 2022-05-16 | 1.600 | 1.640 | 1.600 | 1.600 | 1.600 | 2,438 |
| 2022-05-13 | 1.600 | 1.600 | 1.533 | 1.600 | 1.600 | 93,009 |
| 2022-05-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-05-11 | 1.600 | 1.640 | 1.600 | 1.600 | 1.600 | 5,012 |
| 2022-05-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-05-09 | 1.700 | 1.800 | 1.600 | 1.600 | 1.600 | 560,110 |
| 2022-05-06 | 1.700 | 1.700 | 1.625 | 1.700 | 1.700 | 25,000 |
| 2022-05-05 | 1.800 | 1.800 | 1.655 | 1.700 | 1.700 | 921,000 |
| 2022-05-04 | 1.900 | 1.900 | 1.850 | 1.850 | 1.850 | 1,750,400 |
| 2022-05-03 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-04-29 | 1.970 | 1.970 | 1.710 | 1.950 | 1.950 | 284,655 |
| 2022-04-28 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-04-27 | 2.050 | 2.200 | 1.820 | 2.000 | 2.000 | 705,724 |
| 2022-04-26 | 2.050 | 2.145 | 2.050 | 2.050 | 2.050 | 168,257 |
| 2022-04-25 | 2.050 | 2.160 | 1.820 | 2.050 | 2.050 | 69,095 |
| 2022-04-22 | 2.190 | 2.190 | 1.809 | 2.050 | 2.050 | 1,283,974 |
| 2022-04-21 | 2.200 | 2.200 | 2.100 | 2.200 | 2.200 | 73,288 |
| 2022-04-20 | 2.155 | 2.330 | 2.155 | 2.250 | 2.250 | 4,488,748 |
| 2022-04-19 | 1.900 | 2.290 | 1.800 | 2.150 | 2.150 | 999,098 |
| 2022-04-14 | 1.900 | 1.900 | 1.815 | 1.900 | 1.900 | 60,241 |
| 2022-04-13 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-04-12 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-04-11 | 1.850 | 1.994 | 1.800 | 1.900 | 1.900 | 280,472 |
| 2022-04-08 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-04-07 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-04-06 | 1.900 | 1.900 | 1.655 | 1.850 | 1.850 | 915,080 |
| 2022-04-05 | 1.940 | 2.225 | 1.940 | 2.150 | 2.150 | 652,560 |
| 2022-04-04 | 1.926 | 1.926 | 1.800 | 1.900 | 1.900 | 8,886 |
| 2022-04-01 | 2.350 | 2.400 | 1.756 | 2.000 | 2.000 | 2,392,490 |
| 2022-03-31 | 2.700 | 2.800 | 2.020 | 2.300 | 2.300 | 1,528,473 |
| 2022-03-30 | 2.700 | 2.740 | 2.606 | 2.700 | 2.700 | 291,951 |
| 2022-03-29 | 2.400 | 2.700 | 2.306 | 2.700 | 2.700 | 2,162,259 |
| 2022-03-28 | 2.400 | 2.500 | 2.400 | 2.400 | 2.400 | 2,775,000 |
| 2022-03-25 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2022-03-24 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2022-03-23 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2022-03-22 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2022-03-21 | 2.450 | 2.500 | 2.400 | 2.400 | 2.400 | 42,872 |
| 2022-03-18 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 0 |
| 2022-03-17 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 0 |
| 2022-03-16 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 0 |
| 2022-03-15 | 2.500 | 2.500 | 2.300 | 2.450 | 2.450 | 425,020 |
| 2022-03-14 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2022-03-11 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2022-03-10 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2022-03-09 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2022-03-08 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2022-03-07 | 2.600 | 2.600 | 2.500 | 2.600 | 2.600 | 20,000 |
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.