AECI Mining Explosives PLC (LUSE:AECI)
Zambia
· Delayed Price · Currency is ZMW 120.13
-0.04 (-0.03%)
At close: Dec 5, 2025
AECI Mining Explosives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | - | 2 |
| Dec 3, 2025 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | - | 336 |
| Dec 2, 2025 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | - | 35 |
| Nov 28, 2025 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | 0.14% | 777 |
| Nov 27, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 120 |
| Nov 26, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 99 |
| Nov 25, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 135 |
| Nov 24, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 51 |
| Nov 21, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 132 |
| Nov 20, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 277 |
| Nov 19, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 80 |
| Nov 18, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 112 |
| Nov 17, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 7 |
| Nov 14, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 270 |
| Nov 13, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 69 |
| Nov 12, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 54 |
| Nov 11, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 44 |
| Nov 10, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 205 |
| Nov 7, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 59 |
| Nov 6, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 198 |
| Nov 5, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 344 |
| Nov 4, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 53 |
| Nov 3, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 89 |
| Oct 31, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 71 |
| 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 |