AECI Mining Explosives PLC (LUSE:AECI)
Zambia · Delayed Price · Currency is ZMW 75.00
0.00 (0.00%)
At close: Aug 27, 2025
AECI Mining Explosives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 172 |
| Aug 26, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 14 |
| Aug 25, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 5 |
| Aug 22, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 1,003 |
| Aug 21, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 170 |
| Aug 20, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 55 |
| Aug 18, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 11 |
| Aug 14, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 7.14% | 350 |
| Aug 13, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 29 |
| Aug 12, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 35 |
| Aug 11, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 52 |
| Aug 8, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 126 |
| Aug 7, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 926 |
| Aug 6, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 4,037 |
| Aug 5, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 3,620 |
| Aug 1, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 418 |
| Jul 31, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1,314 |
| Jul 30, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 7.69% | 210 |
| Jul 29, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 22 |
| Jul 28, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 656 |
| Jul 25, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 10,194 |
| Jul 24, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 2,265 |
| Jul 23, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 377 |
| Jul 22, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 2,686 |
| Jul 21, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 2,173 |
| Jul 18, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 142 |
| Jul 17, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 101 |
| Jul 16, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 133 |
| Jul 15, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 3,068 |
| Jul 14, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 45 |
| Jul 11, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 24.71% | 200 |
| Jul 10, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - | 8 |
| Jul 9, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - | 10 |
| Jul 4, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - | 10 |
| Jul 1, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - | 15 |
| Jun 12, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - | 4 |
| Jun 5, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | -0.11% | 560 |
| May 30, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - | 106 |
| May 29, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | 13.43% | 350 |
| May 28, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 44 |
| May 27, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 10 |
| May 22, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 15 |
| May 21, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 10 |
| May 16, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 217 |
| May 15, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 22.67% | 105 |
| May 14, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 15 |
| May 12, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 4 |
| May 6, 2025 | 33.62 | 33.62 | 33.62 | 37.50 | 33.62 | - | 100 |
| Apr 9, 2025 | 33.62 | 33.62 | 33.62 | 37.50 | 33.62 | 4.17% | 1,200 |
| Apr 8, 2025 | 32.28 | 32.28 | 32.28 | 36.00 | 32.28 | 2.71% | 300 |