AECI MINING EXPLOSIVES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	31.480	31.480	31.480	31.480	31.480	12,000
2025-02-06	31.550	31.550	31.480	31.480	31.480	330
2025-02-05	31.550	31.550	31.550	31.550	31.550	51
2025-02-04	31.550	31.550	31.550	31.550	31.550	15
2025-02-03	31.550	31.550	31.550	31.550	31.550	32
2025-01-31	31.550	31.550	31.550	31.550	31.550	1
2025-01-30	31.550	31.550	31.550	31.550	31.550	0
2025-01-29	31.550	31.550	31.550	31.550	31.550	50
2025-01-28	31.550	31.550	31.550	31.550	31.550	12
2025-01-27	31.550	31.550	31.550	31.550	31.550	0
2025-01-24	31.550	31.550	31.550	31.550	31.550	34
2025-01-23	31.550	31.550	31.550	31.550	31.550	0
2025-01-22	31.550	31.550	31.550	31.550	31.550	5
2025-01-21	31.550	31.550	31.550	31.550	31.550	10
2025-01-20	31.550	31.550	31.550	31.550	31.550	0
2025-01-17	31.550	31.550	31.550	31.550	31.550	18
2025-01-16	31.550	31.550	31.550	31.550	31.550	21
2025-01-15	31.550	31.550	31.550	31.550	31.550	4
2025-01-14	31.550	31.550	31.550	31.550	31.550	29
2025-01-13	31.550	31.550	31.550	31.550	31.550	0
2025-01-10	31.550	31.550	31.550	31.550	31.550	1
2025-01-09	31.550	31.550	31.550	31.550	31.550	6
2025-01-08	31.550	31.550	31.550	31.550	31.550	0
2025-01-07	31.550	31.550	31.550	31.550	31.550	0
2025-01-06	31.550	31.550	31.550	31.550	31.550	0
2025-01-03	31.550	31.550	31.550	31.550	31.550	10
2025-01-02	31.550	31.550	31.550	31.550	31.550	0
2024-12-31	31.550	31.550	31.550	31.550	31.550	8
2024-12-30	31.550	31.550	31.550	31.550	31.550	0
2024-12-27	31.550	31.550	31.550	31.550	31.550	1
2024-12-26	31.550	31.550	31.550	31.550	31.550	5
2024-12-24	31.550	31.550	31.550	31.550	31.550	5
2024-12-23	31.500	31.550	31.500	31.550	31.550	155
2024-12-20	31.500	31.500	31.500	31.500	31.500	62
2024-12-19	31.500	31.500	31.500	31.500	31.500	1
2024-12-18	31.500	31.500	31.500	31.500	31.500	0
2024-12-17	31.500	31.500	31.500	31.500	31.500	0
2024-12-16	31.500	31.500	31.500	31.500	31.500	500
2024-12-13	31.500	31.500	31.500	31.500	31.500	6
2024-12-12	31.500	31.500	31.500	31.500	31.500	5
2024-12-11	31.500	31.500	31.500	31.500	31.500	4,501
2024-12-10	31.500	31.500	31.500	31.500	31.500	15
2024-12-09	31.500	31.500	31.500	31.500	31.500	0
2024-12-06	31.500	31.500	31.500	31.500	31.500	10
2024-12-05	31.500	31.500	31.500	31.500	31.500	0
2024-12-04	31.500	31.500	31.500	31.500	31.500	9
2024-12-03	31.500	31.500	31.500	31.500	31.500	10
2024-12-02	31.500	31.500	31.500	31.500	31.500	27
2024-11-29	31.500	31.500	31.500	31.500	31.500	11
2024-11-28	31.500	31.500	31.500	31.500	31.500	0
2024-11-27	31.500	31.500	31.500	31.500	31.500	1
2024-11-26	31.500	31.500	31.500	31.500	31.500	0
2024-11-25	31.500	31.500	31.500	31.500	31.500	20
2024-11-22	31.500	31.500	31.500	31.500	31.500	0
2024-11-21	31.500	31.500	31.500	31.500	31.500	7
2024-11-20	31.500	31.500	31.500	31.500	31.500	0
2024-11-19	31.500	31.500	31.500	31.500	31.500	32
2024-11-18	32.000	32.000	31.500	31.500	31.500	170
2024-11-15	32.000	32.000	32.000	32.000	32.000	8
2024-11-14	32.000	32.000	32.000	32.000	32.000	21

← NewerPage 8 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (ZMW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.