Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

AECI Ltd (AFE.JO)

Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
8,720.00-133.00 (-1.50%)
At close: 05:00PM SAST
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20238,610.008,836.008,700.008,720.008,720.00263,484
Jan 26, 20238,808.008,862.008,643.008,853.008,853.00380,392
Jan 25, 20238,842.008,842.008,722.008,758.008,758.00317,305
Jan 24, 20239,030.008,925.008,808.008,842.008,842.0086,541
Jan 23, 20239,030.008,934.008,793.008,808.008,808.00306,090
Jan 20, 20238,521.008,981.008,721.008,757.008,757.00221,652
Jan 19, 20238,610.008,983.008,537.008,891.008,891.00763,126
Jan 18, 20238,603.008,721.008,600.008,606.008,606.00541,414
Jan 17, 20239,000.008,858.008,642.008,684.008,684.00185,374
Jan 16, 20238,818.008,933.008,794.008,844.008,844.0096,267
Jan 13, 20238,995.008,995.008,705.008,749.008,749.00204,977
Jan 12, 20238,700.008,993.008,689.008,744.008,744.00847,247
Jan 11, 20239,084.009,103.008,801.008,816.008,816.00173,512
Jan 10, 20239,100.009,078.008,900.009,038.009,038.00215,819
Jan 09, 20239,100.008,990.008,793.008,900.008,900.00429,248
Jan 06, 20238,862.008,915.008,750.008,803.008,803.00123,227
Jan 05, 20238,650.009,104.008,841.008,930.008,930.00110,802
Jan 04, 20238,948.009,087.008,850.009,078.009,078.00165,292
Jan 03, 20238,501.008,954.008,611.008,948.008,948.0047,268
Dec 30, 20228,815.008,840.008,760.008,760.008,760.0045,604
Dec 29, 20228,645.008,931.008,691.008,896.008,896.0067,822
Dec 28, 20228,702.008,806.008,661.008,750.008,750.0092,200
Dec 23, 20228,820.008,837.008,702.008,763.008,763.0023,238
Dec 22, 20228,820.008,884.008,656.008,656.008,656.0067,911
Dec 21, 20228,596.008,847.008,595.008,799.008,799.0055,145
Dec 20, 20228,560.008,653.008,504.008,585.008,585.0098,997
Dec 19, 20228,400.008,649.008,375.008,649.008,649.00174,143
Dec 15, 20228,721.008,721.008,383.008,431.008,431.00433,780
Dec 14, 20228,879.008,869.008,673.008,680.008,680.00108,687
Dec 13, 20228,807.008,900.008,783.008,835.008,835.00228,028
Dec 12, 20228,973.008,973.008,750.008,765.008,765.00109,216
Dec 09, 20229,107.009,109.008,949.009,040.009,040.00174,093
Dec 08, 20228,899.009,104.008,867.009,024.009,024.00129,621
Dec 07, 20229,015.009,033.008,774.008,900.008,900.00129,578
Dec 06, 20229,149.009,231.008,969.009,078.009,078.00128,937
Dec 05, 20229,145.009,287.009,034.009,080.009,080.00144,409
Dec 02, 20229,202.009,263.009,024.009,099.009,099.00117,277
Dec 01, 20229,200.009,370.009,159.009,223.009,223.00220,654
Nov 30, 20229,326.009,460.009,171.009,200.009,200.00308,832
Nov 29, 20229,566.009,601.009,388.009,407.009,407.0055,057
Nov 28, 20229,468.009,629.009,402.009,532.009,532.00126,987
Nov 25, 20229,600.009,600.009,433.009,502.009,502.00145,338
Nov 24, 20229,626.009,702.009,589.009,590.009,590.0069,548
Nov 23, 20229,560.009,700.009,449.009,657.009,657.0074,261
Nov 22, 20229,387.009,654.009,355.009,584.009,584.0061,484
Nov 21, 20229,541.009,549.009,296.009,348.009,348.0071,099
Nov 18, 20229,332.009,536.009,331.009,509.009,509.0074,313
Nov 17, 20229,367.009,450.009,294.009,330.009,330.0077,495
Nov 16, 20229,600.009,600.009,455.009,466.009,466.0058,915
Nov 15, 20229,750.009,800.009,523.009,588.009,588.00152,412
Nov 14, 20229,100.009,877.009,411.009,750.009,750.00187,073
Nov 11, 20229,850.009,850.009,446.009,675.009,675.00233,596
Nov 10, 20229,521.009,733.009,521.009,675.009,675.00244,290
Nov 09, 20229,523.009,522.009,263.009,500.009,500.00269,544
Nov 08, 20229,500.009,500.009,360.009,401.009,401.0078,462
Nov 07, 20229,339.009,500.009,200.009,499.009,499.0068,362
Nov 04, 20229,363.009,363.009,150.009,200.009,200.00173,611
Nov 03, 20229,226.009,242.009,062.009,152.009,152.00272,000
Nov 02, 20229,001.009,413.009,195.009,309.009,309.0058,876
Nov 01, 20229,231.009,350.009,084.009,223.009,223.00124,074
Oct 31, 20229,200.009,320.009,002.009,230.009,230.00121,862
Oct 28, 20229,100.009,233.009,100.009,219.009,219.00130,358
Oct 27, 20229,187.009,261.009,158.009,167.009,167.00177,324
Oct 26, 20228,616.009,201.008,616.009,133.009,133.0079,822
Oct 25, 20228,942.009,050.008,878.009,007.009,007.00164,431
Oct 24, 20228,659.008,938.008,659.008,850.008,850.0035,934
Oct 21, 20228,563.008,884.008,551.008,750.008,750.0066,787
Oct 20, 20228,911.008,940.008,733.008,879.008,879.00355,871
Oct 19, 20228,882.008,964.008,744.008,925.008,925.0079,308
Oct 18, 20228,874.009,027.008,847.008,882.008,882.0079,439
Oct 17, 20228,782.008,889.008,600.008,877.008,877.00100,688
Oct 14, 20229,000.009,038.008,601.008,653.008,653.0090,980
Oct 13, 20228,775.008,952.008,755.008,905.008,905.00337,410
Oct 12, 20228,785.008,850.008,649.008,829.008,829.00199,682
Oct 11, 20228,733.008,733.008,520.008,724.008,724.00193,475
Oct 10, 20228,700.008,794.008,650.008,664.008,664.0091,417
Oct 07, 20228,819.008,797.008,646.008,700.008,700.00163,012
Oct 06, 20228,999.008,999.008,650.008,673.008,673.00111,115
Oct 05, 20228,999.008,918.008,742.008,839.008,839.00218,037
Oct 04, 20228,903.008,983.008,803.008,853.008,853.00205,721
Oct 03, 20228,578.008,765.008,471.008,741.008,741.00299,457
Sep 30, 20228,500.008,734.008,549.008,628.008,628.00304,464
Sep 29, 20228,818.008,889.008,689.008,723.008,723.00487,286
Sep 28, 20228,450.008,889.008,450.008,889.008,889.00299,562
Sep 27, 20228,576.008,610.008,341.008,600.008,600.00215,918
Sep 26, 20228,349.008,393.008,178.008,357.008,357.00172,759
Sep 23, 20228,550.008,550.008,236.008,349.008,349.00396,855
Sep 22, 20228,543.008,544.008,396.008,501.008,501.00203,874
Sep 21, 20228,544.008,544.008,303.008,492.008,492.00383,637
Sep 20, 20228,826.008,826.008,444.008,560.008,560.00421,885
Sep 19, 20228,900.008,826.008,550.008,634.008,634.00672,337
Sep 16, 20228,623.009,000.008,599.009,000.009,000.002,104,281
Sep 15, 20228,281.008,806.008,281.008,729.008,729.001,894,400
Sep 14, 20227,921.008,286.007,954.008,241.008,241.00269,376
Sep 13, 20228,285.008,305.008,000.008,042.008,042.00230,271
Sep 12, 20228,326.008,355.008,241.008,285.008,285.00171,255
Sep 09, 20227,978.008,329.008,070.008,305.008,305.00175,010
Sep 08, 20227,970.007,994.007,840.007,978.007,978.0093,837
Sep 07, 20228,197.008,197.007,845.007,970.007,970.00153,128
Sep 06, 20228,416.008,416.008,195.008,201.008,201.0052,734
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement