Advertisement
Advertisement
AECI Ltd (AFE.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Follow
At close: 05:00PM SAST
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 8,610.00 | 8,836.00 | 8,700.00 | 8,720.00 | 8,720.00 | 263,484 |
| Jan 26, 2023 | 8,808.00 | 8,862.00 | 8,643.00 | 8,853.00 | 8,853.00 | 380,392 |
| Jan 25, 2023 | 8,842.00 | 8,842.00 | 8,722.00 | 8,758.00 | 8,758.00 | 317,305 |
| Jan 24, 2023 | 9,030.00 | 8,925.00 | 8,808.00 | 8,842.00 | 8,842.00 | 86,541 |
| Jan 23, 2023 | 9,030.00 | 8,934.00 | 8,793.00 | 8,808.00 | 8,808.00 | 306,090 |
| Jan 20, 2023 | 8,521.00 | 8,981.00 | 8,721.00 | 8,757.00 | 8,757.00 | 221,652 |
| Jan 19, 2023 | 8,610.00 | 8,983.00 | 8,537.00 | 8,891.00 | 8,891.00 | 763,126 |
| Jan 18, 2023 | 8,603.00 | 8,721.00 | 8,600.00 | 8,606.00 | 8,606.00 | 541,414 |
| Jan 17, 2023 | 9,000.00 | 8,858.00 | 8,642.00 | 8,684.00 | 8,684.00 | 185,374 |
| Jan 16, 2023 | 8,818.00 | 8,933.00 | 8,794.00 | 8,844.00 | 8,844.00 | 96,267 |
| Jan 13, 2023 | 8,995.00 | 8,995.00 | 8,705.00 | 8,749.00 | 8,749.00 | 204,977 |
| Jan 12, 2023 | 8,700.00 | 8,993.00 | 8,689.00 | 8,744.00 | 8,744.00 | 847,247 |
| Jan 11, 2023 | 9,084.00 | 9,103.00 | 8,801.00 | 8,816.00 | 8,816.00 | 173,512 |
| Jan 10, 2023 | 9,100.00 | 9,078.00 | 8,900.00 | 9,038.00 | 9,038.00 | 215,819 |
| Jan 09, 2023 | 9,100.00 | 8,990.00 | 8,793.00 | 8,900.00 | 8,900.00 | 429,248 |
| Jan 06, 2023 | 8,862.00 | 8,915.00 | 8,750.00 | 8,803.00 | 8,803.00 | 123,227 |
| Jan 05, 2023 | 8,650.00 | 9,104.00 | 8,841.00 | 8,930.00 | 8,930.00 | 110,802 |
| Jan 04, 2023 | 8,948.00 | 9,087.00 | 8,850.00 | 9,078.00 | 9,078.00 | 165,292 |
| Jan 03, 2023 | 8,501.00 | 8,954.00 | 8,611.00 | 8,948.00 | 8,948.00 | 47,268 |
| Dec 30, 2022 | 8,815.00 | 8,840.00 | 8,760.00 | 8,760.00 | 8,760.00 | 45,604 |
| Dec 29, 2022 | 8,645.00 | 8,931.00 | 8,691.00 | 8,896.00 | 8,896.00 | 67,822 |
| Dec 28, 2022 | 8,702.00 | 8,806.00 | 8,661.00 | 8,750.00 | 8,750.00 | 92,200 |
| Dec 23, 2022 | 8,820.00 | 8,837.00 | 8,702.00 | 8,763.00 | 8,763.00 | 23,238 |
| Dec 22, 2022 | 8,820.00 | 8,884.00 | 8,656.00 | 8,656.00 | 8,656.00 | 67,911 |
| Dec 21, 2022 | 8,596.00 | 8,847.00 | 8,595.00 | 8,799.00 | 8,799.00 | 55,145 |
| Dec 20, 2022 | 8,560.00 | 8,653.00 | 8,504.00 | 8,585.00 | 8,585.00 | 98,997 |
| Dec 19, 2022 | 8,400.00 | 8,649.00 | 8,375.00 | 8,649.00 | 8,649.00 | 174,143 |
| Dec 15, 2022 | 8,721.00 | 8,721.00 | 8,383.00 | 8,431.00 | 8,431.00 | 433,780 |
| Dec 14, 2022 | 8,879.00 | 8,869.00 | 8,673.00 | 8,680.00 | 8,680.00 | 108,687 |
| Dec 13, 2022 | 8,807.00 | 8,900.00 | 8,783.00 | 8,835.00 | 8,835.00 | 228,028 |
| Dec 12, 2022 | 8,973.00 | 8,973.00 | 8,750.00 | 8,765.00 | 8,765.00 | 109,216 |
| Dec 09, 2022 | 9,107.00 | 9,109.00 | 8,949.00 | 9,040.00 | 9,040.00 | 174,093 |
| Dec 08, 2022 | 8,899.00 | 9,104.00 | 8,867.00 | 9,024.00 | 9,024.00 | 129,621 |
| Dec 07, 2022 | 9,015.00 | 9,033.00 | 8,774.00 | 8,900.00 | 8,900.00 | 129,578 |
| Dec 06, 2022 | 9,149.00 | 9,231.00 | 8,969.00 | 9,078.00 | 9,078.00 | 128,937 |
| Dec 05, 2022 | 9,145.00 | 9,287.00 | 9,034.00 | 9,080.00 | 9,080.00 | 144,409 |
| Dec 02, 2022 | 9,202.00 | 9,263.00 | 9,024.00 | 9,099.00 | 9,099.00 | 117,277 |
| Dec 01, 2022 | 9,200.00 | 9,370.00 | 9,159.00 | 9,223.00 | 9,223.00 | 220,654 |
| Nov 30, 2022 | 9,326.00 | 9,460.00 | 9,171.00 | 9,200.00 | 9,200.00 | 308,832 |
| Nov 29, 2022 | 9,566.00 | 9,601.00 | 9,388.00 | 9,407.00 | 9,407.00 | 55,057 |
| Nov 28, 2022 | 9,468.00 | 9,629.00 | 9,402.00 | 9,532.00 | 9,532.00 | 126,987 |
| Nov 25, 2022 | 9,600.00 | 9,600.00 | 9,433.00 | 9,502.00 | 9,502.00 | 145,338 |
| Nov 24, 2022 | 9,626.00 | 9,702.00 | 9,589.00 | 9,590.00 | 9,590.00 | 69,548 |
| Nov 23, 2022 | 9,560.00 | 9,700.00 | 9,449.00 | 9,657.00 | 9,657.00 | 74,261 |
| Nov 22, 2022 | 9,387.00 | 9,654.00 | 9,355.00 | 9,584.00 | 9,584.00 | 61,484 |
| Nov 21, 2022 | 9,541.00 | 9,549.00 | 9,296.00 | 9,348.00 | 9,348.00 | 71,099 |
| Nov 18, 2022 | 9,332.00 | 9,536.00 | 9,331.00 | 9,509.00 | 9,509.00 | 74,313 |
| Nov 17, 2022 | 9,367.00 | 9,450.00 | 9,294.00 | 9,330.00 | 9,330.00 | 77,495 |
| Nov 16, 2022 | 9,600.00 | 9,600.00 | 9,455.00 | 9,466.00 | 9,466.00 | 58,915 |
| Nov 15, 2022 | 9,750.00 | 9,800.00 | 9,523.00 | 9,588.00 | 9,588.00 | 152,412 |
| Nov 14, 2022 | 9,100.00 | 9,877.00 | 9,411.00 | 9,750.00 | 9,750.00 | 187,073 |
| Nov 11, 2022 | 9,850.00 | 9,850.00 | 9,446.00 | 9,675.00 | 9,675.00 | 233,596 |
| Nov 10, 2022 | 9,521.00 | 9,733.00 | 9,521.00 | 9,675.00 | 9,675.00 | 244,290 |
| Nov 09, 2022 | 9,523.00 | 9,522.00 | 9,263.00 | 9,500.00 | 9,500.00 | 269,544 |
| Nov 08, 2022 | 9,500.00 | 9,500.00 | 9,360.00 | 9,401.00 | 9,401.00 | 78,462 |
| Nov 07, 2022 | 9,339.00 | 9,500.00 | 9,200.00 | 9,499.00 | 9,499.00 | 68,362 |
| Nov 04, 2022 | 9,363.00 | 9,363.00 | 9,150.00 | 9,200.00 | 9,200.00 | 173,611 |
| Nov 03, 2022 | 9,226.00 | 9,242.00 | 9,062.00 | 9,152.00 | 9,152.00 | 272,000 |
| Nov 02, 2022 | 9,001.00 | 9,413.00 | 9,195.00 | 9,309.00 | 9,309.00 | 58,876 |
| Nov 01, 2022 | 9,231.00 | 9,350.00 | 9,084.00 | 9,223.00 | 9,223.00 | 124,074 |
| Oct 31, 2022 | 9,200.00 | 9,320.00 | 9,002.00 | 9,230.00 | 9,230.00 | 121,862 |
| Oct 28, 2022 | 9,100.00 | 9,233.00 | 9,100.00 | 9,219.00 | 9,219.00 | 130,358 |
| Oct 27, 2022 | 9,187.00 | 9,261.00 | 9,158.00 | 9,167.00 | 9,167.00 | 177,324 |
| Oct 26, 2022 | 8,616.00 | 9,201.00 | 8,616.00 | 9,133.00 | 9,133.00 | 79,822 |
| Oct 25, 2022 | 8,942.00 | 9,050.00 | 8,878.00 | 9,007.00 | 9,007.00 | 164,431 |
| Oct 24, 2022 | 8,659.00 | 8,938.00 | 8,659.00 | 8,850.00 | 8,850.00 | 35,934 |
| Oct 21, 2022 | 8,563.00 | 8,884.00 | 8,551.00 | 8,750.00 | 8,750.00 | 66,787 |
| Oct 20, 2022 | 8,911.00 | 8,940.00 | 8,733.00 | 8,879.00 | 8,879.00 | 355,871 |
| Oct 19, 2022 | 8,882.00 | 8,964.00 | 8,744.00 | 8,925.00 | 8,925.00 | 79,308 |
| Oct 18, 2022 | 8,874.00 | 9,027.00 | 8,847.00 | 8,882.00 | 8,882.00 | 79,439 |
| Oct 17, 2022 | 8,782.00 | 8,889.00 | 8,600.00 | 8,877.00 | 8,877.00 | 100,688 |
| Oct 14, 2022 | 9,000.00 | 9,038.00 | 8,601.00 | 8,653.00 | 8,653.00 | 90,980 |
| Oct 13, 2022 | 8,775.00 | 8,952.00 | 8,755.00 | 8,905.00 | 8,905.00 | 337,410 |
| Oct 12, 2022 | 8,785.00 | 8,850.00 | 8,649.00 | 8,829.00 | 8,829.00 | 199,682 |
| Oct 11, 2022 | 8,733.00 | 8,733.00 | 8,520.00 | 8,724.00 | 8,724.00 | 193,475 |
| Oct 10, 2022 | 8,700.00 | 8,794.00 | 8,650.00 | 8,664.00 | 8,664.00 | 91,417 |
| Oct 07, 2022 | 8,819.00 | 8,797.00 | 8,646.00 | 8,700.00 | 8,700.00 | 163,012 |
| Oct 06, 2022 | 8,999.00 | 8,999.00 | 8,650.00 | 8,673.00 | 8,673.00 | 111,115 |
| Oct 05, 2022 | 8,999.00 | 8,918.00 | 8,742.00 | 8,839.00 | 8,839.00 | 218,037 |
| Oct 04, 2022 | 8,903.00 | 8,983.00 | 8,803.00 | 8,853.00 | 8,853.00 | 205,721 |
| Oct 03, 2022 | 8,578.00 | 8,765.00 | 8,471.00 | 8,741.00 | 8,741.00 | 299,457 |
| Sep 30, 2022 | 8,500.00 | 8,734.00 | 8,549.00 | 8,628.00 | 8,628.00 | 304,464 |
| Sep 29, 2022 | 8,818.00 | 8,889.00 | 8,689.00 | 8,723.00 | 8,723.00 | 487,286 |
| Sep 28, 2022 | 8,450.00 | 8,889.00 | 8,450.00 | 8,889.00 | 8,889.00 | 299,562 |
| Sep 27, 2022 | 8,576.00 | 8,610.00 | 8,341.00 | 8,600.00 | 8,600.00 | 215,918 |
| Sep 26, 2022 | 8,349.00 | 8,393.00 | 8,178.00 | 8,357.00 | 8,357.00 | 172,759 |
| Sep 23, 2022 | 8,550.00 | 8,550.00 | 8,236.00 | 8,349.00 | 8,349.00 | 396,855 |
| Sep 22, 2022 | 8,543.00 | 8,544.00 | 8,396.00 | 8,501.00 | 8,501.00 | 203,874 |
| Sep 21, 2022 | 8,544.00 | 8,544.00 | 8,303.00 | 8,492.00 | 8,492.00 | 383,637 |
| Sep 20, 2022 | 8,826.00 | 8,826.00 | 8,444.00 | 8,560.00 | 8,560.00 | 421,885 |
| Sep 19, 2022 | 8,900.00 | 8,826.00 | 8,550.00 | 8,634.00 | 8,634.00 | 672,337 |
| Sep 16, 2022 | 8,623.00 | 9,000.00 | 8,599.00 | 9,000.00 | 9,000.00 | 2,104,281 |
| Sep 15, 2022 | 8,281.00 | 8,806.00 | 8,281.00 | 8,729.00 | 8,729.00 | 1,894,400 |
| Sep 14, 2022 | 7,921.00 | 8,286.00 | 7,954.00 | 8,241.00 | 8,241.00 | 269,376 |
| Sep 13, 2022 | 8,285.00 | 8,305.00 | 8,000.00 | 8,042.00 | 8,042.00 | 230,271 |
| Sep 12, 2022 | 8,326.00 | 8,355.00 | 8,241.00 | 8,285.00 | 8,285.00 | 171,255 |
| Sep 09, 2022 | 7,978.00 | 8,329.00 | 8,070.00 | 8,305.00 | 8,305.00 | 175,010 |
| Sep 08, 2022 | 7,970.00 | 7,994.00 | 7,840.00 | 7,978.00 | 7,978.00 | 93,837 |
| Sep 07, 2022 | 8,197.00 | 8,197.00 | 7,845.00 | 7,970.00 | 7,970.00 | 153,128 |
| Sep 06, 2022 | 8,416.00 | 8,416.00 | 8,195.00 | 8,201.00 | 8,201.00 | 52,734 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
