Anemoi International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-04 | 2.600 | 2.600 | 2.500 | 2.600 | 2.600 | 60,000 |
| 2022-03-03 | 2.700 | 2.700 | 2.509 | 2.650 | 2.650 | 91,457 |
| 2022-03-02 | 2.850 | 3.000 | 2.600 | 2.850 | 2.850 | 182 |
| 2022-03-01 | 2.850 | 2.850 | 2.709 | 2.850 | 2.850 | 17,388 |
| 2022-02-28 | 2.700 | 2.880 | 2.700 | 2.850 | 2.850 | 519,931 |
| 2022-02-25 | 2.800 | 2.800 | 2.600 | 2.700 | 2.700 | 187,880 |
| 2022-02-24 | 2.950 | 3.000 | 2.800 | 2.900 | 2.900 | 45,179 |
| 2022-02-23 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2022-02-22 | 2.950 | 2.950 | 2.900 | 2.950 | 2.950 | 20,000 |
| 2022-02-21 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2022-02-18 | 2.950 | 2.950 | 2.912 | 2.950 | 2.950 | 14,408 |
| 2022-02-17 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2022-02-16 | 2.950 | 2.950 | 2.912 | 2.950 | 2.950 | 38,752 |
| 2022-02-15 | 3.150 | 3.200 | 2.900 | 2.950 | 2.950 | 385,097 |
| 2022-02-14 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2022-02-11 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2022-02-10 | 3.150 | 3.150 | 3.100 | 3.150 | 3.150 | 11,296 |
| 2022-02-09 | 3.150 | 3.150 | 3.101 | 3.150 | 3.150 | 10,333 |
| 2022-02-08 | 3.200 | 3.200 | 3.100 | 3.150 | 3.150 | 360,901 |
| 2022-02-07 | 3.400 | 3.400 | 3.302 | 3.400 | 3.400 | 60,941 |
| 2022-02-04 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-02-03 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-02-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-02-01 | 3.400 | 3.400 | 3.302 | 3.400 | 3.400 | 3,570 |
| 2022-01-31 | 3.400 | 3.400 | 3.324 | 3.400 | 3.400 | 157,238 |
| 2022-01-28 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-01-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-01-26 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-01-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-01-24 | 3.350 | 3.400 | 3.300 | 3.400 | 3.400 | 265,265 |
| 2022-01-21 | 3.600 | 3.600 | 3.192 | 3.250 | 3.250 | 364,843 |
| 2022-01-20 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 1,500 |
| 2022-01-19 | 3.800 | 3.800 | 3.600 | 3.700 | 3.700 | 6,414 |
| 2022-01-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-01-17 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 10,000 |
| 2022-01-14 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 1 |
| 2022-01-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-01-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-01-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-01-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-01-07 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 22,920 |
| 2022-01-06 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 2,108 |
| 2022-01-05 | 3.800 | 3.800 | 3.738 | 3.800 | 3.800 | 75,000 |
| 2022-01-04 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 2,900 |
| 2021-12-30 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 7,000 |
| 2021-12-29 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 6,330 |
| 2021-12-24 | 3.800 | 3.800 | 3.748 | 3.800 | 3.800 | 1,815 |
| 2021-12-23 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 6,467 |
| 2021-12-22 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 54,744 |
| 2021-12-21 | 3.800 | 3.850 | 3.800 | 3.850 | 3.850 | 1,175,000 |
| 2021-12-20 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 12,120 |
| 2021-12-17 | 4.250 | 4.500 | 3.500 | 3.800 | 3.800 | 451,536 |
← NewerPage 16 of 16 · 952 trading days
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.