AECI Mining Explosives PLC (LUSE:AECI)
Zambia · Delayed Price · Currency is ZMW 120.00
-0.14 (-0.12%)
At close: Oct 30, 2025
AECI Mining Explosives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.12% | 484 |
| Oct 29, 2025 | 120.14 | 120.14 | 120.14 | 120.14 | 120.14 | - | 94 |
| Oct 28, 2025 | 120.14 | 120.14 | 120.14 | 120.14 | 120.14 | -0.02% | 383 |
| Oct 27, 2025 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | - | 83 |
| Oct 23, 2025 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | - | 29 |
| Oct 22, 2025 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | -0.01% | 480 |
| Oct 21, 2025 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | - | 219 |
| Oct 20, 2025 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | - | 28 |
| Oct 17, 2025 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | - | 226 |
| Oct 16, 2025 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | - | 274 |
| Oct 15, 2025 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | - | 1,158 |
| Oct 14, 2025 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | - | 394 |
| Oct 13, 2025 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | - | 142 |
| Oct 10, 2025 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | - | 89 |
| Oct 9, 2025 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | -0.17% | 2,301 |
| Oct 8, 2025 | 120.38 | 120.38 | 120.38 | 120.38 | 120.38 | 0.32% | 2,803 |
| Oct 7, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 3 |
| Oct 6, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 20.00% | 386 |
| Oct 3, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 5 |
| Sep 30, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 151 |
| Sep 26, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 10 |
| Sep 25, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 50 |
| Sep 24, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 80 |
| Sep 22, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 36 |
| Sep 19, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 26 |
| Sep 18, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2.56% | 100 |
| Sep 17, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - | 53 |
| Sep 16, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - | 29 |
| Sep 15, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 24.97% | 168 |
| Sep 12, 2025 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - | 4 |
| Sep 11, 2025 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | 2.66% | 4,026 |
| Sep 10, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 23 |
| Sep 8, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.33% | 472 |
| Sep 3, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 26 |
| Sep 2, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 22 |
| Sep 1, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 2 |
| 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 |