Anemoi International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1.650 | 1.800 | 1.400 | 1.600 | 1.600 | 678,855 |
| 2026-07-29 | 1.450 | 1.800 | 1.375 | 1.650 | 1.650 | 720,344 |
| 2026-07-28 | 1.400 | 1.500 | 1.300 | 1.450 | 1.450 | 800,092 |
| 2026-07-27 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-07-24 | 1.400 | 1.500 | 1.400 | 1.400 | 1.400 | 51,333 |
| 2026-07-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-07-22 | 1.400 | 1.475 | 1.350 | 1.400 | 1.400 | 15,000 |
| 2026-07-21 | 1.400 | 1.400 | 1.318 | 1.400 | 1.400 | 55,264 |
| 2026-07-20 | 1.400 | 1.400 | 1.318 | 1.400 | 1.400 | 76,357 |
| 2026-07-17 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 1,232 |
| 2026-07-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-07-15 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2026-07-14 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2026-07-13 | 1.450 | 1.600 | 1.300 | 1.450 | 1.450 | 310 |
| 2026-07-10 | 1.550 | 1.800 | 1.362 | 1.450 | 1.450 | 110,833 |
| 2026-07-09 | 1.550 | 1.800 | 1.550 | 1.550 | 1.550 | 277 |
| 2026-07-08 | 1.550 | 1.550 | 1.355 | 1.550 | 1.550 | 39,492 |
| 2026-07-07 | 1.550 | 1.800 | 1.355 | 1.550 | 1.550 | 15,759 |
| 2026-07-06 | 1.550 | 1.800 | 1.300 | 1.550 | 1.550 | 2,064 |
| 2026-07-03 | 1.550 | 1.550 | 1.300 | 1.550 | 1.550 | 46,243 |
| 2026-07-02 | 1.550 | 1.800 | 1.550 | 1.550 | 1.550 | 2,948 |
| 2026-07-01 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-06-30 | 1.550 | 1.635 | 1.375 | 1.550 | 1.550 | 153,914 |
| 2026-06-29 | 1.550 | 1.800 | 1.357 | 1.550 | 1.550 | 55,878 |
| 2026-06-26 | 1.550 | 1.800 | 1.300 | 1.550 | 1.550 | 6,337 |
| 2026-06-25 | 1.550 | 1.635 | 1.357 | 1.550 | 1.550 | 99,872 |
| 2026-06-24 | 1.550 | 1.550 | 1.300 | 1.550 | 1.550 | 36,125 |
| 2026-06-23 | 1.550 | 1.800 | 1.355 | 1.550 | 1.550 | 80,792 |
| 2026-06-22 | 1.550 | 1.700 | 1.325 | 1.550 | 1.550 | 10,945 |
| 2026-06-19 | 1.550 | 1.800 | 1.375 | 1.550 | 1.550 | 29,583 |
| 2026-06-18 | 1.550 | 1.550 | 1.415 | 1.550 | 1.550 | 25,000 |
| 2026-06-17 | 1.550 | 1.550 | 1.300 | 1.550 | 1.550 | 188,073 |
| 2026-06-16 | 1.550 | 1.550 | 1.426 | 1.550 | 1.550 | 30,000 |
| 2026-06-15 | 1.550 | 1.800 | 1.300 | 1.550 | 1.550 | 71,883 |
| 2026-06-12 | 1.550 | 1.800 | 1.410 | 1.550 | 1.550 | 182,631 |
| 2026-06-11 | 1.550 | 1.800 | 1.461 | 1.550 | 1.550 | 70,166 |
| 2026-06-10 | 1.550 | 1.550 | 1.480 | 1.550 | 1.550 | 400,000 |
| 2026-06-09 | 1.550 | 1.550 | 1.475 | 1.550 | 1.550 | 19,380 |
| 2026-06-08 | 1.550 | 1.550 | 1.475 | 1.550 | 1.550 | 4,550 |
| 2026-06-05 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-06-04 | 1.550 | 1.800 | 1.470 | 1.550 | 1.550 | 126,351 |
| 2026-06-03 | 1.550 | 1.800 | 1.550 | 1.550 | 1.550 | 1,676 |
| 2026-06-02 | 1.550 | 1.800 | 1.300 | 1.550 | 1.550 | 11,978 |
| 2026-06-01 | 1.550 | 1.800 | 1.300 | 1.550 | 1.550 | 422,510 |
| 2026-05-29 | 1.550 | 1.659 | 1.456 | 1.550 | 1.550 | 64,787 |
| 2026-05-28 | 1.550 | 1.800 | 1.300 | 1.550 | 1.550 | 1,341 |
| 2026-05-27 | 1.550 | 1.800 | 1.550 | 1.550 | 1.550 | 6,675 |
| 2026-05-26 | 1.550 | 1.800 | 1.300 | 1.550 | 1.550 | 177,680 |
| 2026-05-22 | 1.550 | 1.800 | 1.440 | 1.550 | 1.550 | 39,412 |
| 2026-05-21 | 1.550 | 1.550 | 1.425 | 1.550 | 1.550 | 466,510 |
| 2026-05-20 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-05-19 | 1.550 | 1.800 | 1.300 | 1.550 | 1.550 | 5,839 |
| 2026-05-18 | 1.550 | 1.800 | 1.300 | 1.550 | 1.550 | 142,661 |
| 2026-05-15 | 1.550 | 1.685 | 1.420 | 1.550 | 1.550 | 380,558 |
| 2026-05-14 | 1.550 | 1.800 | 1.375 | 1.550 | 1.550 | 4,564 |
| 2026-05-13 | 1.550 | 1.550 | 1.511 | 1.550 | 1.550 | 174,067 |
| 2026-05-12 | 1.550 | 1.685 | 1.300 | 1.550 | 1.550 | 29,797 |
| 2026-05-11 | 1.550 | 1.700 | 1.511 | 1.550 | 1.550 | 54,009 |
| 2026-05-08 | 1.500 | 1.560 | 1.300 | 1.550 | 1.550 | 169,071 |
| 2026-05-07 | 1.500 | 1.700 | 1.300 | 1.700 | 1.700 | 46,510 |
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.