Anemoi International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.385	0.480	0.385	0.450	0.450	2,307,620
2025-05-07	0.375	0.385	0.375	0.375	0.375	2,600
2025-05-06	0.375	0.385	0.375	0.375	0.375	21,174
2025-04-17	0.375	0.385	0.350	0.375	0.375	43
2025-04-16	0.375	0.385	0.375	0.375	0.375	10
2025-04-15	0.375	0.389	0.375	0.375	0.375	2,570
2025-04-14	0.375	0.375	0.344	0.375	0.375	668
2025-04-10	0.375	0.389	0.350	0.375	0.375	591
2025-04-08	0.375	0.375	0.344	0.375	0.375	18,636
2025-04-07	0.375	0.375	0.356	0.375	0.375	968
2025-04-02	0.375	0.375	0.350	0.375	0.375	95,815
2025-04-01	0.375	0.389	0.356	0.375	0.375	18,509
2025-03-27	0.375	0.375	0.356	0.375	0.375	6,000
2025-03-26	0.375	0.375	0.356	0.375	0.375	3,506
2025-03-25	0.375	0.389	0.375	0.375	0.375	2,570
2025-03-21	0.375	0.375	0.356	0.375	0.375	5,466
2025-03-20	0.375	0.388	0.375	0.375	0.375	630,000
2025-03-17	0.400	0.400	0.350	0.400	0.400	10,004
2025-03-14	0.400	0.417	0.351	0.400	0.400	30,239
2025-03-13	0.400	0.417	0.400	0.400	0.400	74
2025-03-07	0.400	0.417	0.400	0.400	0.400	2,398
2025-03-03	0.400	0.400	0.400	0.400	0.400	100,000
2025-02-28	0.400	0.417	0.400	0.400	0.400	1,199
2025-02-24	0.400	0.425	0.400	0.400	0.400	68,359
2025-02-19	0.425	0.425	0.351	0.400	0.400	752,559
2025-02-18	0.425	0.450	0.425	0.425	0.425	42,100
2025-02-17	0.425	0.463	0.425	0.425	0.425	107
2025-02-14	0.425	0.463	0.367	0.425	0.425	9,111
2025-02-12	0.425	0.425	0.401	0.425	0.425	540,000
2025-02-10	0.450	0.478	0.450	0.450	0.450	2,132
2025-02-07	0.450	0.478	0.450	0.450	0.450	2,092
2025-02-04	0.450	0.477	0.401	0.450	0.450	1,185,000
2025-01-31	0.415	0.475	0.415	0.450	0.450	2,087,632
2025-01-29	0.400	0.437	0.350	0.400	0.400	3,721
2025-01-28	0.400	0.437	0.400	0.400	0.400	70
2025-01-27	0.400	0.437	0.400	0.400	0.400	1,372
2025-01-24	0.400	0.437	0.350	0.400	0.400	2,228
2025-01-22	0.400	0.437	0.400	0.400	0.400	1,144
2025-01-16	0.400	0.437	0.400	0.400	0.400	22
2025-01-15	0.400	0.437	0.400	0.400	0.400	457
2025-01-13	0.400	0.436	0.400	0.400	0.400	61
2025-01-08	0.400	0.436	0.367	0.400	0.400	186,649
2025-01-07	0.400	0.400	0.367	0.400	0.400	483
2025-01-06	0.400	0.445	0.367	0.400	0.400	66,515
2025-01-03	0.400	0.445	0.400	0.400	0.400	11,235
2024-12-30	0.400	0.445	0.367	0.400	0.400	17,271
2024-12-27	0.400	0.445	0.400	0.400	0.400	22,471
2024-12-17	0.400	0.400	0.352	0.400	0.400	5,731
2024-12-12	0.400	0.443	0.400	0.400	0.400	5,643
2024-12-09	0.400	0.400	0.352	0.400	0.400	50,000
2024-12-04	0.400	0.400	0.352	0.400	0.400	4,929
2024-12-03	0.400	0.400	0.352	0.400	0.400	26
2024-12-02	0.400	0.443	0.400	0.400	0.400	150,067
2024-11-28	0.400	0.400	0.352	0.400	0.400	49,000
2024-11-26	0.400	0.443	0.400	0.400	0.400	2,257
2024-11-21	0.400	0.400	0.350	0.400	0.400	375,020
2024-11-20	0.400	0.443	0.352	0.400	0.400	6,771
2024-11-19	0.400	0.400	0.352	0.400	0.400	13,074
2024-11-14	0.400	0.400	0.350	0.400	0.400	218
2024-11-13	0.400	0.400	0.351	0.400	0.400	2,800

← NewerPage 7 of 16 · 952 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.