Anemoi International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	1.500	1.700	1.300	1.500	1.500	47,423
2026-05-05	1.500	1.700	1.300	1.500	1.500	649,658
2026-05-01	1.500	1.500	1.300	1.500	1.500	72
2026-04-30	1.500	1.578	1.300	1.500	1.500	472,590
2026-04-29	1.500	1.700	1.300	1.500	1.500	730,229
2026-04-28	1.600	1.600	1.600	1.600	1.600	30,300
2026-04-27	1.400	1.500	1.300	1.500	1.500	32,895
2026-04-24	1.400	1.400	1.300	1.400	1.400	1,350
2026-04-23	1.400	1.494	1.370	1.400	1.400	2,890
2026-04-22	1.400	1.499	1.400	1.400	1.400	466,125
2026-04-21	1.400	1.498	1.361	1.400	1.400	538,879
2026-04-20	1.361	1.500	1.361	1.400	1.400	543,308
2026-04-17	1.450	1.500	1.300	1.300	1.300	2,047,121
2026-04-16	1.450	1.600	1.300	1.450	1.450	220,803
2026-04-15	1.718	1.718	1.450	1.450	1.450	685,462
2026-04-14	1.750	2.000	1.500	1.750	1.750	350,674
2026-04-13	1.550	1.700	1.422	1.550	1.550	9,979
2026-04-10	1.550	1.550	1.428	1.550	1.550	74,250
2026-04-09	1.277	1.620	1.277	1.550	1.550	728,165
2026-04-08	1.250	1.500	1.250	1.250	1.250	5,067
2026-04-07	1.200	1.388	1.000	1.200	1.200	17,520
2026-04-02	1.200	1.400	1.200	1.200	1.200	46,156
2026-04-01	1.200	1.400	1.200	1.200	1.200	312,588
2026-03-31	1.200	1.400	1.000	1.200	1.200	36,758
2026-03-30	1.250	1.395	1.165	1.200	1.200	35,184
2026-03-27	1.430	1.430	1.430	1.430	1.430	33,400
2026-03-26	1.250	1.250	1.250	1.250	1.250	0
2026-03-25	1.350	1.400	1.215	1.350	1.350	157,863
2026-03-24	1.350	1.400	1.200	1.350	1.350	22,437
2026-03-23	1.500	1.700	1.300	1.350	1.350	684,548
2026-03-20	1.500	1.700	1.320	1.500	1.500	6,676
2026-03-19	1.500	1.700	1.300	1.500	1.500	48,162
2026-03-18	1.500	1.700	1.300	1.500	1.500	2,964
2026-03-17	1.500	1.700	1.300	1.500	1.500	48,195
2026-03-16	1.500	1.700	1.300	1.500	1.500	71,439
2026-03-13	1.500	1.700	1.300	1.500	1.500	63,098
2026-03-12	1.500	1.700	1.300	1.500	1.500	19,912
2026-03-11	1.500	1.700	1.300	1.500	1.500	12,441
2026-03-10	1.500	1.500	1.375	1.500	1.500	669,981
2026-03-09	1.750	2.000	1.338	1.650	1.650	2,142,577
2026-03-06	1.475	2.900	1.475	1.800	1.800	9,574,257
2026-03-05	1.250	1.250	1.250	1.250	1.250	0
2026-03-04	1.250	1.325	1.250	1.250	1.250	43,277
2026-03-03	1.250	1.500	1.250	1.250	1.250	40,632
2026-03-02	1.250	1.500	1.075	1.250	1.250	2,092
2026-02-27	1.330	1.330	1.125	1.250	1.250	545,241
2026-02-26	1.350	1.350	1.200	1.350	1.350	287,259
2026-02-25	1.350	1.500	1.340	1.350	1.350	20,128
2026-02-24	1.350	1.500	1.350	1.350	1.350	9
2026-02-23	1.350	1.350	1.222	1.350	1.350	13,688
2026-02-20	1.350	1.350	1.345	1.350	1.350	86,275
2026-02-19	1.350	1.350	1.200	1.350	1.350	81,042
2026-02-18	1.350	1.500	1.222	1.350	1.350	6,651
2026-02-17	1.350	1.350	1.350	1.350	1.350	0
2026-02-16	1.350	1.500	1.350	1.350	1.350	6
2026-02-13	1.350	1.350	1.251	1.350	1.350	68,575
2026-02-12	1.350	1.400	1.245	1.370	1.370	216,611
2026-02-11	1.350	1.420	1.200	1.350	1.350	372,482
2026-02-10	1.350	1.444	1.200	1.350	1.350	103,201
2026-02-09	1.350	1.500	1.244	1.350	1.350	56,724

← NewerPage 3 of 5 · 253 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.