AECI Mining Explosives PLC (LUSE:AECI)
Zambia · Delayed Price · Currency is ZMW 70.00
0.00 (0.00%)
At close: Aug 7, 2025
Iteris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 4, 2025 | 31.42 | 31.42 | 31.42 | 35.05 | 31.42 | 0.14% | 3,000 |
| Apr 3, 2025 | 31.38 | 31.38 | 31.38 | 35.00 | 31.38 | - | 100 |
| Mar 31, 2025 | 31.38 | 31.38 | 31.38 | 35.00 | 31.38 | - | 850 |
| Mar 28, 2025 | 31.38 | 31.38 | 31.38 | 35.00 | 31.38 | - | 748 |
| Mar 27, 2025 | 31.38 | 31.38 | 31.38 | 35.00 | 31.38 | 11.11% | 49,252 |
| Mar 26, 2025 | 28.24 | 28.24 | 28.24 | 31.50 | 28.24 | - | 500 |
| Mar 21, 2025 | 28.24 | 28.24 | 28.24 | 31.50 | 28.24 | - | 100 |
| Mar 19, 2025 | 28.24 | 28.24 | 28.24 | 31.50 | 28.24 | 0.06% | 273 |
| Mar 13, 2025 | 28.22 | 28.22 | 28.22 | 31.48 | 28.22 | -0.22% | 10,000 |
| Mar 10, 2025 | 28.29 | 28.29 | 28.29 | 31.55 | 28.29 | 0.22% | 175 |
| Mar 7, 2025 | 28.22 | 28.22 | 28.22 | 31.48 | 28.22 | - | 25 |
| Mar 6, 2025 | 28.22 | 28.22 | 28.22 | 31.48 | 28.22 | - | 39,518 |