Advertisement
U.S. Markets open in 8 hrs 16 mins
S&P Futures
5,879.00 +33.00 (+0.56%) Dow Futures
42,509.00 +188.00 (+0.44%) Nasdaq Futures
20,653.50 +154.75 (+0.75%) Russell 2000 Futures
2,232.00 +10.50 (+0.47%) Crude Oil
68.45 -3.33 (-4.64%) Gold
2,745.10 -9.50 (-0.34%)
AECI Ltd (AFE.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Follow
At close: 05:00PM SAST
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | - | - | - | - | - | - |
| Oct 25, 2024 | 9,689.00 | 9,693.00 | 9,593.00 | 9,690.00 | 9,690.00 | 173,592 |
| Oct 24, 2024 | 9,600.00 | 9,786.00 | 9,645.00 | 9,650.00 | 9,650.00 | 209,506 |
| Oct 23, 2024 | 9,722.00 | 9,722.00 | 9,558.00 | 9,606.00 | 9,606.00 | 225,530 |
| Oct 22, 2024 | 9,846.00 | 9,846.00 | 9,663.00 | 9,663.00 | 9,663.00 | 176,973 |
| Oct 21, 2024 | 10,000.00 | 9,950.00 | 9,750.00 | 9,819.00 | 9,819.00 | 239,854 |
| Oct 18, 2024 | 9,800.00 | 10,000.00 | 9,811.00 | 9,920.00 | 9,920.00 | 150,858 |
| Oct 17, 2024 | 9,912.00 | 9,954.00 | 9,815.00 | 9,835.00 | 9,835.00 | 134,057 |
| Oct 16, 2024 | 9,960.00 | 10,005.00 | 9,900.00 | 9,911.00 | 9,911.00 | 683,406 |
| Oct 15, 2024 | 10,044.00 | 10,044.00 | 9,938.00 | 9,960.00 | 9,960.00 | 246,295 |
| Oct 14, 2024 | 10,100.00 | 10,100.00 | 9,971.00 | 10,072.00 | 10,072.00 | 187,424 |
| Oct 11, 2024 | 10,092.00 | 10,144.00 | 10,008.00 | 10,021.00 | 10,021.00 | 232,451 |
| Oct 10, 2024 | 9,957.00 | 10,105.00 | 9,944.00 | 10,100.00 | 10,100.00 | 869,804 |
| Oct 09, 2024 | 10,101.00 | 10,101.00 | 9,950.00 | 10,000.00 | 10,000.00 | 219,853 |
| Oct 08, 2024 | 9,900.00 | 10,091.00 | 9,894.00 | 10,019.00 | 10,019.00 | 150,433 |
| Oct 07, 2024 | 10,150.00 | 10,150.00 | 9,999.00 | 10,014.00 | 10,014.00 | 319,332 |
| Oct 04, 2024 | 10,063.00 | 10,215.00 | 10,008.00 | 10,150.00 | 10,150.00 | 241,147 |
| Oct 03, 2024 | 10,035.00 | 10,400.00 | 9,900.00 | 10,050.00 | 10,050.00 | 515,432 |
| Oct 02, 2024 | 10,150.00 | 10,244.00 | 10,061.00 | 10,132.00 | 10,132.00 | 227,136 |
| Oct 01, 2024 | 10,333.00 | 10,371.00 | 10,099.00 | 10,142.00 | 10,142.00 | 441,321 |
| Sep 30, 2024 | 10,364.00 | 10,530.00 | 10,336.00 | 10,349.00 | 10,349.00 | 282,118 |
| Sep 27, 2024 | 10,282.00 | 10,429.00 | 10,282.00 | 10,343.00 | 10,343.00 | 184,880 |
| Sep 26, 2024 | 10,414.00 | 10,466.00 | 10,249.00 | 10,364.00 | 10,364.00 | 316,720 |
| Sep 25, 2024 | 10,243.00 | 10,365.00 | 10,195.00 | 10,336.00 | 10,336.00 | 276,513 |
| Sep 23, 2024 | 10,150.00 | 10,262.00 | 10,117.00 | 10,138.00 | 10,138.00 | 348,031 |
| Sep 20, 2024 | 10,174.00 | 10,275.00 | 10,100.00 | 10,131.00 | 10,131.00 | 314,952 |
| Sep 19, 2024 | 10,470.00 | 10,522.00 | 10,134.00 | 10,155.00 | 10,155.00 | 436,067 |
| Sep 18, 2024 | 10,389.00 | 10,446.00 | 10,220.00 | 10,346.00 | 10,346.00 | 135,971 |
| Sep 17, 2024 | 10,199.00 | 10,381.00 | 10,161.00 | 10,370.00 | 10,370.00 | 257,936 |
| Sep 16, 2024 | 10,139.00 | 10,325.00 | 10,118.00 | 10,226.00 | 10,226.00 | 123,774 |
| Sep 13, 2024 | 10,201.00 | 10,366.00 | 10,200.00 | 10,203.00 | 10,203.00 | 235,459 |
| Sep 12, 2024 | 10,390.00 | 10,430.00 | 10,330.00 | 10,367.00 | 10,367.00 | 293,329 |
| Sep 11, 2024 | 10,369.00 | 10,472.00 | 10,358.00 | 10,358.00 | 10,358.00 | 276,306 |
| Sep 10, 2024 | 10,329.00 | 10,478.00 | 10,329.00 | 10,426.00 | 10,426.00 | 363,800 |
| Sep 09, 2024 | 10,486.00 | 10,550.00 | 10,383.00 | 10,383.00 | 10,383.00 | 164,318 |
| Sep 06, 2024 | 10,436.00 | 10,486.00 | 10,376.00 | 10,421.00 | 10,421.00 | 210,951 |
| Sep 05, 2024 | 10,264.00 | 10,528.00 | 10,240.00 | 10,450.00 | 10,450.00 | 151,299 |
| Sep 04, 2024 | 10,368.00 | 10,500.00 | 10,271.00 | 10,397.00 | 10,397.00 | 379,845 |
| Sep 03, 2024 | 10,755.00 | 10,762.00 | 10,360.00 | 10,360.00 | 10,360.00 | 306,621 |
| Sep 02, 2024 | 10,562.00 | 10,746.00 | 10,513.00 | 10,715.00 | 10,715.00 | 119,234 |
| Aug 30, 2024 | 10,702.00 | 10,706.00 | 10,525.00 | 10,600.00 | 10,600.00 | 915,339 |
| Aug 29, 2024 | 10,635.00 | 10,766.00 | 10,634.00 | 10,650.00 | 10,650.00 | 277,417 |
| Aug 28, 2024 | 10,678.00 | 10,896.00 | 10,578.00 | 10,650.00 | 10,650.00 | 163,171 |
| Aug 27, 2024 | 10,835.00 | 11,000.00 | 10,789.00 | 10,820.00 | 10,820.00 | 622,530 |
| Aug 26, 2024 | 10,780.00 | 10,909.00 | 10,780.00 | 10,854.00 | 10,854.00 | 322,913 |
| Aug 23, 2024 | 10,552.00 | 10,876.00 | 10,644.00 | 10,868.00 | 10,868.00 | 255,090 |
| Aug 22, 2024 | 10,707.00 | 10,786.00 | 10,620.00 | 10,650.00 | 10,650.00 | 301,289 |
| Aug 21, 2024 | 10,652.00 | 10,743.00 | 10,584.00 | 10,650.00 | 10,650.00 | 358,645 |
| Aug 20, 2024 | 10,300.00 | 10,762.00 | 10,401.00 | 10,652.00 | 10,652.00 | 192,635 |
| Aug 19, 2024 | 10,628.00 | 10,801.00 | 10,500.00 | 10,652.00 | 10,652.00 | 361,859 |
| Aug 16, 2024 | 10,647.00 | 10,762.00 | 10,600.00 | 10,700.00 | 10,700.00 | 2,125,480 |
| Aug 15, 2024 | 10,320.00 | 10,709.00 | 10,320.00 | 10,647.00 | 10,647.00 | 357,928 |
| Aug 14, 2024 | 10,270.00 | 10,458.00 | 10,270.00 | 10,400.00 | 10,400.00 | 215,206 |
| Aug 13, 2024 | 10,200.00 | 10,380.00 | 10,100.00 | 10,350.00 | 10,350.00 | 343,432 |
| Aug 12, 2024 | 10,464.00 | 10,464.00 | 10,096.00 | 10,255.00 | 10,255.00 | 518,822 |
| Aug 08, 2024 | 10,400.00 | 10,489.00 | 10,227.00 | 10,350.00 | 10,350.00 | 366,097 |
| Aug 07, 2024 | 10,231.00 | 10,625.00 | 10,230.00 | 10,483.00 | 10,483.00 | 440,442 |
| Aug 06, 2024 | 10,218.00 | 10,258.00 | 10,000.00 | 10,200.00 | 10,200.00 | 747,977 |
| Aug 05, 2024 | 10,165.00 | 10,302.00 | 10,001.00 | 10,267.00 | 10,267.00 | 533,601 |
| Aug 02, 2024 | 10,423.00 | 10,577.00 | 10,341.00 | 10,401.00 | 10,401.00 | 664,091 |
| Aug 01, 2024 | 10,630.00 | 10,746.00 | 10,389.00 | 10,389.00 | 10,389.00 | 538,146 |
| Jul 31, 2024 | 10,050.00 | 10,800.00 | 10,002.00 | 10,631.00 | 10,631.00 | 863,279 |
| Jul 30, 2024 | 10,000.00 | 10,400.00 | 9,901.00 | 10,300.00 | 10,300.00 | 460,664 |
| Jul 29, 2024 | 10,139.00 | 10,489.00 | 10,100.00 | 10,325.00 | 10,325.00 | 541,107 |
| Jul 26, 2024 | 9,849.00 | 10,165.00 | 9,800.00 | 10,100.00 | 10,100.00 | 241,991 |
| Jul 25, 2024 | 9,369.00 | 9,839.00 | 9,125.00 | 9,810.00 | 9,810.00 | 368,714 |
| Jul 24, 2024 | 10,495.00 | 10,715.00 | 9,132.00 | 9,500.00 | 9,500.00 | 1,143,076 |
| Jul 23, 2024 | 10,587.00 | 10,655.00 | 10,532.00 | 10,595.00 | 10,595.00 | 150,525 |
| Jul 22, 2024 | 10,878.00 | 10,756.00 | 10,569.00 | 10,650.00 | 10,650.00 | 94,351 |
| Jul 19, 2024 | 10,529.00 | 10,690.00 | 10,500.00 | 10,690.00 | 10,690.00 | 53,978 |
| Jul 18, 2024 | 10,746.00 | 10,746.00 | 10,531.00 | 10,531.00 | 10,531.00 | 41,414 |
| Jul 17, 2024 | 10,693.00 | 10,693.00 | 10,552.00 | 10,582.00 | 10,582.00 | 70,946 |
| Jul 16, 2024 | 10,658.00 | 10,852.00 | 10,632.00 | 10,772.00 | 10,772.00 | 97,449 |
| Jul 15, 2024 | 10,767.00 | 10,843.00 | 10,660.00 | 10,742.00 | 10,742.00 | 169,921 |
| Jul 12, 2024 | 10,600.00 | 10,884.00 | 10,600.00 | 10,800.00 | 10,800.00 | 79,646 |
| Jul 11, 2024 | 10,742.00 | 10,792.00 | 10,640.00 | 10,700.00 | 10,700.00 | 91,266 |
| Jul 10, 2024 | 10,789.00 | 10,831.00 | 10,743.00 | 10,743.00 | 10,743.00 | 94,965 |
| Jul 09, 2024 | 10,800.00 | 10,895.00 | 10,734.00 | 10,779.00 | 10,779.00 | 110,830 |
| Jul 08, 2024 | 10,763.00 | 10,827.00 | 10,676.00 | 10,827.00 | 10,827.00 | 154,611 |
| Jul 05, 2024 | 11,136.00 | 11,142.00 | 10,709.00 | 10,747.00 | 10,747.00 | 107,859 |
| Jul 04, 2024 | 11,000.00 | 11,219.00 | 10,949.00 | 11,100.00 | 11,100.00 | 345,851 |
| Jul 03, 2024 | 10,753.00 | 11,104.00 | 10,700.00 | 10,992.00 | 10,992.00 | 241,757 |
| Jul 02, 2024 | 10,853.00 | 10,859.00 | 10,700.00 | 10,800.00 | 10,800.00 | 481,504 |
| Jul 01, 2024 | 10,825.00 | 10,985.00 | 10,730.00 | 10,899.00 | 10,899.00 | 377,887 |
| Jun 28, 2024 | 10,527.00 | 10,832.00 | 10,511.00 | 10,803.00 | 10,803.00 | 123,354 |
| Jun 27, 2024 | 10,300.00 | 10,582.00 | 10,434.00 | 10,521.00 | 10,521.00 | 670,081 |
| Jun 26, 2024 | 10,101.00 | 10,624.00 | 10,460.00 | 10,485.00 | 10,485.00 | 271,374 |
| Jun 25, 2024 | 10,420.00 | 10,700.00 | 10,201.00 | 10,639.00 | 10,639.00 | 329,446 |
| Jun 24, 2024 | 10,409.00 | 10,574.00 | 10,390.00 | 10,532.00 | 10,532.00 | 218,997 |
| Jun 21, 2024 | 10,248.00 | 10,409.00 | 10,200.00 | 10,409.00 | 10,409.00 | 341,769 |
| Jun 20, 2024 | 10,218.00 | 10,250.00 | 10,197.00 | 10,200.00 | 10,200.00 | 53,143 |
| Jun 19, 2024 | 10,368.00 | 10,470.00 | 10,106.00 | 10,200.00 | 10,200.00 | 134,824 |
| Jun 18, 2024 | 9,510.00 | 10,370.00 | 9,724.00 | 10,300.00 | 10,300.00 | 179,573 |
| Jun 14, 2024 | 9,692.00 | 9,717.00 | 9,462.00 | 9,691.00 | 9,691.00 | 90,209 |
| Jun 13, 2024 | 9,506.00 | 9,564.00 | 9,470.00 | 9,564.00 | 9,564.00 | 35,354 |
| Jun 12, 2024 | 9,506.00 | 9,600.00 | 9,468.00 | 9,550.00 | 9,550.00 | 36,161 |
| Jun 11, 2024 | 9,500.00 | 9,511.00 | 9,444.00 | 9,500.00 | 9,500.00 | 55,505 |
| Jun 10, 2024 | 9,416.00 | 9,495.00 | 9,398.00 | 9,495.00 | 9,495.00 | 70,696 |
| Jun 07, 2024 | 9,301.00 | 9,467.00 | 9,301.00 | 9,455.00 | 9,455.00 | 38,861 |
| Jun 06, 2024 | 9,500.00 | 9,500.00 | 9,414.00 | 9,450.00 | 9,450.00 | 59,325 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.