Anemoi International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1.000 | 1.000 | 0.900 | 0.950 | 0.950 | 593,010 |
| 2025-08-11 | 1.104 | 1.104 | 0.900 | 1.050 | 1.050 | 584,449 |
| 2025-08-08 | 1.200 | 1.300 | 1.030 | 1.200 | 1.200 | 41,615 |
| 2025-08-07 | 1.200 | 1.200 | 1.013 | 1.200 | 1.200 | 50,437 |
| 2025-08-06 | 1.125 | 1.222 | 1.013 | 1.200 | 1.200 | 93,487 |
| 2025-08-05 | 1.125 | 1.125 | 1.000 | 1.125 | 1.125 | 974,795 |
| 2025-08-04 | 1.250 | 1.250 | 1.100 | 1.250 | 1.250 | 154,050 |
| 2025-08-01 | 1.250 | 1.275 | 1.125 | 1.250 | 1.250 | 223,332 |
| 2025-07-31 | 1.200 | 1.250 | 1.100 | 1.250 | 1.250 | 53,350 |
| 2025-07-30 | 1.250 | 1.250 | 1.100 | 1.250 | 1.250 | 308,048 |
| 2025-07-29 | 1.300 | 1.330 | 1.125 | 1.250 | 1.250 | 775,790 |
| 2025-07-28 | 1.400 | 1.500 | 1.300 | 1.300 | 1.300 | 1,303,074 |
| 2025-07-25 | 1.400 | 1.500 | 1.367 | 1.400 | 1.400 | 11,544 |
| 2025-07-24 | 1.595 | 1.595 | 1.300 | 1.400 | 1.400 | 2,740,442 |
| 2025-07-23 | 1.650 | 1.913 | 1.500 | 1.650 | 1.650 | 1,963,088 |
| 2025-07-22 | 1.900 | 2.088 | 1.565 | 1.650 | 1.650 | 1,492,274 |
| 2025-07-21 | 1.500 | 2.200 | 1.300 | 1.900 | 1.900 | 1,843,075 |
| 2025-07-18 | 1.400 | 1.690 | 1.267 | 1.500 | 1.500 | 1,977,078 |
| 2025-07-17 | 1.400 | 1.600 | 1.200 | 1.400 | 1.400 | 379,006 |
| 2025-07-16 | 1.450 | 1.700 | 1.316 | 1.400 | 1.400 | 1,615,119 |
| 2025-07-15 | 1.650 | 1.700 | 1.300 | 1.450 | 1.450 | 652,536 |
| 2025-07-14 | 1.650 | 2.000 | 1.300 | 1.650 | 1.650 | 833,377 |
| 2025-07-11 | 1.650 | 2.000 | 1.300 | 1.650 | 1.650 | 162,882 |
| 2025-07-10 | 1.531 | 1.990 | 1.531 | 1.650 | 1.650 | 2,568,051 |
| 2025-07-09 | 1.800 | 1.850 | 1.500 | 1.500 | 1.500 | 5,474,080 |
| 2025-07-08 | 2.000 | 2.090 | 1.651 | 1.900 | 1.900 | 1,152,202 |
| 2025-07-07 | 2.150 | 2.300 | 1.655 | 2.000 | 2.000 | 1,514,100 |
| 2025-07-04 | 2.150 | 2.500 | 1.800 | 2.150 | 2.150 | 730,809 |
| 2025-07-03 | 2.350 | 2.800 | 2.000 | 2.150 | 2.150 | 3,009,358 |
| 2025-07-02 | 2.350 | 2.700 | 1.936 | 2.000 | 2.000 | 2,133,550 |
| 2025-07-01 | 2.100 | 2.800 | 1.856 | 2.350 | 2.350 | 6,789,658 |
| 2025-06-30 | 2.150 | 2.500 | 1.835 | 2.150 | 2.150 | 2,799,620 |
| 2025-06-27 | 2.645 | 2.645 | 1.766 | 2.150 | 2.150 | 7,831,178 |
| 2025-06-26 | 1.750 | 3.300 | 1.700 | 2.550 | 2.550 | 15,595,940 |
| 2025-06-25 | 2.350 | 2.600 | 1.660 | 1.750 | 1.750 | 7,133,520 |
| 2025-06-24 | 4.100 | 4.220 | 2.015 | 2.350 | 2.350 | 18,477,189 |
| 2025-06-23 | 4.900 | 5.300 | 3.608 | 4.000 | 4.000 | 12,536,280 |
| 2025-06-20 | 4.250 | 5.500 | 2.880 | 4.850 | 4.850 | 36,497,559 |
| 2025-06-19 | 1.350 | 4.000 | 1.300 | 3.800 | 3.800 | 70,240,141 |
| 2025-06-18 | 0.750 | 1.690 | 0.665 | 1.350 | 1.350 | 68,225,922 |
| 2025-06-17 | 0.800 | 0.900 | 0.633 | 0.750 | 0.750 | 10,644,940 |
| 2025-06-16 | 0.675 | 0.900 | 0.476 | 0.800 | 0.800 | 27,850,061 |
| 2025-06-13 | 0.775 | 0.820 | 0.650 | 0.675 | 0.675 | 7,554,064 |
| 2025-06-12 | 0.850 | 0.873 | 0.715 | 0.775 | 0.775 | 2,329,458 |
| 2025-06-11 | 0.800 | 0.940 | 0.675 | 0.850 | 0.850 | 12,044,550 |
| 2025-06-10 | 0.725 | 0.800 | 0.467 | 0.775 | 0.775 | 33,230,441 |
| 2025-06-09 | 1.050 | 1.200 | 0.650 | 0.700 | 0.700 | 25,109,020 |
| 2025-06-06 | 0.488 | 0.978 | 0.488 | 0.900 | 0.900 | 52,903,578 |
| 2025-06-05 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 750,000 |
| 2025-06-03 | 0.450 | 0.473 | 0.400 | 0.450 | 0.450 | 14,063 |
| 2025-05-30 | 0.450 | 0.473 | 0.400 | 0.450 | 0.450 | 71,789 |
| 2025-05-29 | 0.450 | 0.450 | 0.400 | 0.450 | 0.450 | 112,500 |
| 2025-05-27 | 0.450 | 0.450 | 0.401 | 0.450 | 0.450 | 46 |
| 2025-05-23 | 0.450 | 0.473 | 0.450 | 0.450 | 0.450 | 4,825 |
| 2025-05-21 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 7,000 |
| 2025-05-16 | 0.450 | 0.456 | 0.400 | 0.450 | 0.450 | 108,781 |
| 2025-05-15 | 0.450 | 0.450 | 0.400 | 0.450 | 0.450 | 100,000 |
| 2025-05-14 | 0.450 | 0.473 | 0.400 | 0.450 | 0.450 | 100,211 |
| 2025-05-13 | 0.450 | 0.450 | 0.400 | 0.450 | 0.450 | 1,200,000 |
| 2025-05-12 | 0.450 | 0.473 | 0.410 | 0.450 | 0.450 | 700,040 |
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.