Aminex (CDI) (AEX) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aminex (CDI)

Date Open High Low Close* Volume
26/04/2023 1.13p 1.13p 1.06p 1.06p 4744009
25/04/2023 1.13p 1.15p 1.10p 1.10p 3120122
24/04/2023 1.18p 1.20p 1.10p 1.13p 7689775
21/04/2023 1.20p 1.25p 1.15p 1.18p 2519750
20/04/2023 1.25p 1.25p 1.00p 1.20p 15301030
19/04/2023 1.25p 1.30p 1.20p 1.25p 4597317
18/04/2023 1.28p 1.28p 1.21p 1.25p 3447483
17/04/2023 1.18p 1.33p 1.18p 1.28p 20925216
14/04/2023 1.15p 1.23p 1.10p 1.18p 3056133
13/04/2023 1.13p 1.20p 1.10p 1.15p 6669872
12/04/2023 1.13p 1.15p 1.11p 1.13p 3838916
11/04/2023 1.13p 1.15p 1.05p 1.13p 2456322
06/04/2023 1.13p 1.15p 1.10p 1.13p 2412003
05/04/2023 1.13p 1.15p 1.10p 1.13p 5205389
04/04/2023 1.13p 1.15p 1.11p 1.13p 3604874
03/04/2023 1.13p 1.20p 1.10p 1.10p 13604290
31/03/2023 1.08p 1.15p 1.08p 1.13p 6638822
30/03/2023 1.08p 1.12p 1.05p 1.08p 3647189
29/03/2023 1.10p 1.12p 1.05p 1.08p 3172120
28/03/2023 1.05p 1.15p 1.00p 1.10p 6996088
27/03/2023 1.01p 1.08p 1.01p 1.05p 1606753
24/03/2023 1.03p 1.05p 1.00p 1.02p 4000992
23/03/2023 1.03p 1.05p 1.02p 1.03p 3906653
22/03/2023 1.05p 1.07p 1.00p 1.00p 3436093
21/03/2023 1.05p 1.10p 1.00p 1.05p 930956
20/03/2023 1.10p 1.15p 1.00p 1.05p 2776476
17/03/2023 1.10p 1.14p 1.06p 1.10p 3829028
16/03/2023 1.15p 1.20p 1.05p 1.10p 5963573
15/03/2023 1.18p 1.22p 1.12p 1.20p 3530021
14/03/2023 1.13p 1.23p 1.12p 1.18p 10945239
13/03/2023 1.13p 1.20p 1.09p 1.15p 4067502
10/03/2023 1.15p 1.20p 1.06p 1.13p 2874093
09/03/2023 1.15p 1.20p 1.10p 1.15p 2550609
08/03/2023 1.20p 1.25p 1.13p 1.18p 6136381
07/03/2023 1.18p 1.25p 1.12p 1.20p 5415276
06/03/2023 1.08p 1.25p 1.05p 1.10p 17391014
03/03/2023 1.05p 1.11p 1.00p 1.08p 10434256
02/03/2023 0.98p 1.17p 0.95p 1.05p 15461338
01/03/2023 0.93p 1.00p 0.92p 0.98p 2610312
28/02/2023 0.93p 0.94p 0.92p 0.93p 3606852
27/02/2023 0.98p 0.98p 0.93p 0.93p 2113210
24/02/2023 0.98p 1.00p 0.95p 0.98p 1453503
23/02/2023 0.98p 1.00p 0.95p 0.98p 7194276
22/02/2023 1.03p 1.04p 0.95p 0.98p 4214083
21/02/2023 1.03p 1.03p 1.00p 1.03p 3819419
20/02/2023 1.03p 1.04p 1.00p 1.03p 3191774
17/02/2023 0.98p 1.05p 0.95p 1.03p 2832458
16/02/2023 1.00p 1.00p 0.95p 0.98p 3869061
15/02/2023 1.03p 1.04p 1.00p 1.00p 4294899
14/02/2023 1.03p 1.05p 1.01p 1.03p 2445843
13/02/2023 1.05p 1.10p 1.00p 1.03p 9456199
10/02/2023 1.05p 1.07p 1.00p 1.05p 3132741
09/02/2023 1.08p 1.15p 1.01p 1.05p 1181833
08/02/2023 1.10p 1.11p 1.00p 1.08p 3479737
07/02/2023 1.10p 1.15p 1.06p 1.10p 2575634
06/02/2023 1.10p 1.15p 1.07p 1.10p 2602567
03/02/2023 1.08p 1.15p 1.05p 1.10p 9632508
02/02/2023 1.08p 1.12p 1.00p 1.08p 12698754
01/02/2023 1.00p 1.05p 0.95p 0.98p 5430632
31/01/2023 1.00p 1.05p 0.95p 1.00p 3461662
30/01/2023 1.00p 1.03p 0.98p 1.00p 2203282
27/01/2023 0.98p 1.05p 0.95p 1.00p 8428329
26/01/2023 1.00p 1.00p 0.98p 0.98p 2095122
25/01/2023 1.00p 1.04p 0.98p 1.00p 308714
24/01/2023 0.98p 1.04p 0.95p 1.00p 4748857
23/01/2023 1.03p 1.04p 0.95p 0.95p 7410780
20/01/2023 1.03p 1.07p 1.00p 1.03p 1157827
19/01/2023 1.03p 1.05p 1.00p 1.03p 5654990
18/01/2023 1.13p 1.15p 1.03p 1.03p 7629304
17/01/2023 1.10p 1.13p 1.05p 1.10p 8248713
16/01/2023 1.05p 1.14p 1.04p 1.10p 4442599
13/01/2023 1.05p 1.10p 1.00p 1.05p 2869525
12/01/2023 1.03p 1.09p 1.01p 1.05p 9659147
11/01/2023 1.00p 1.08p 0.96p 0.99p 11182982
10/01/2023 1.03p 1.05p 0.98p 1.00p 6185199
09/01/2023 1.05p 1.10p 1.01p 1.05p 1763234
06/01/2023 1.05p 1.10p 1.00p 1.03p 8684974
05/01/2023 1.08p 1.10p 1.00p 1.05p 4476328
04/01/2023 1.08p 1.10p 1.05p 1.08p 739652
03/01/2023 1.08p 1.10p 1.05p 1.08p 3016347
30/12/2022 1.08p 1.10p 1.05p 1.08p 637428
29/12/2022 1.08p 1.10p 1.05p 1.10p 176061
28/12/2022 1.10p 1.10p 1.05p 1.08p 1796599
23/12/2022 1.08p 1.09p 1.05p 1.08p 394480
22/12/2022 1.08p 1.10p 1.05p 1.08p 1840838
21/12/2022 1.08p 1.10p 1.05p 1.08p 2440315
20/12/2022 1.08p 1.10p 1.05p 1.08p 1574572
19/12/2022 1.08p 1.10p 1.06p 1.08p 4638636
16/12/2022 1.08p 1.10p 1.05p 1.08p 24609756
15/12/2022 1.08p 1.09p 1.04p 1.04p 3427212
14/12/2022 1.08p 1.10p 1.06p 1.08p 5950643
13/12/2022 1.10p 1.10p 1.07p 1.08p 1735650
12/12/2022 1.10p 1.15p 1.09p 1.10p 4644979
09/12/2022 1.10p 1.15p 1.10p 1.13p 1244300
08/12/2022 1.10p 1.15p 1.05p 1.10p 945600
07/12/2022 1.13p 1.15p 1.08p 1.10p 4698441
06/12/2022 1.13p 1.15p 1.10p 1.13p 3750801
05/12/2022 1.10p 1.15p 1.09p 1.13p 2742214
02/12/2022 1.08p 1.15p 1.07p 1.10p 8847504
01/12/2022 1.10p 1.10p 1.07p 1.08p 24658742
30/11/2022 1.13p 1.13p 1.07p 1.08p 8585646
29/11/2022 1.20p 1.21p 1.10p 1.13p 7511480
28/11/2022 1.33p 1.40p 1.10p 1.20p 31815628
25/11/2022 1.05p 1.34p 1.00p 1.00p 13741878
24/11/2022 1.05p 1.10p 1.01p 1.05p 2533166
23/11/2022 1.05p 1.10p 1.01p 1.05p 2645208
22/11/2022 1.00p 1.15p 1.00p 1.05p 7481828
21/11/2022 0.98p 1.00p 0.95p 1.00p 84166688
18/11/2022 0.95p 1.05p 0.92p 0.98p 10486342
17/11/2022 0.95p 0.96p 0.90p 0.90p 1056074
16/11/2022 0.95p 0.98p 0.92p 0.95p 3182435
15/11/2022 0.95p 0.98p 0.91p 0.95p 2149449
14/11/2022 0.98p 1.04p 0.91p 0.95p 6612696
11/11/2022 0.95p 1.04p 0.92p 0.98p 6447921
10/11/2022 0.90p 0.95p 0.88p 0.95p 6544575
09/11/2022 0.95p 0.95p 0.85p 0.90p 19622038
08/11/2022 0.95p 0.96p 0.92p 0.95p 1594751
07/11/2022 0.98p 0.99p 0.90p 0.95p 3791750
04/11/2022 1.00p 1.02p 0.96p 0.98p 6519825
03/11/2022 1.03p 1.05p 1.00p 1.00p 4485270
02/11/2022 1.03p 1.05p 1.00p 1.01p 3294944
01/11/2022 1.10p 1.14p 0.86p 1.03p 46851844
31/10/2022 1.25p 1.29p 1.20p 1.24p 4376894
28/10/2022 1.25p 1.29p 1.23p 1.25p 1886671
27/10/2022 1.18p 1.30p 1.15p 1.25p 1455030
26/10/2022 1.18p 1.25p 1.15p 1.18p 3198280
25/10/2022 1.15p 1.25p 1.13p 1.18p 2692397
24/10/2022 1.20p 1.24p 1.11p 1.15p 4647456
21/10/2022 1.25p 1.25p 1.15p 1.20p 3988774
20/10/2022 1.25p 1.27p 1.20p 1.25p 2605010
19/10/2022 1.30p 1.35p 1.20p 1.25p 2461205
18/10/2022 1.30p 1.35p 1.25p 1.30p 4064800
17/10/2022 1.30p 1.35p 1.25p 1.35p 5159890
14/10/2022 1.25p 1.35p 1.25p 1.30p 5753962
13/10/2022 1.25p 1.30p 1.20p 1.25p 1261923
12/10/2022 1.25p 1.33p 1.20p 1.25p 3342304
11/10/2022 1.28p 1.30p 1.25p 1.25p 6533897
10/10/2022 1.23p 1.30p 1.23p 1.28p 6215279
07/10/2022 1.30p 1.37p 1.15p 1.25p 17567288
06/10/2022 1.15p 1.40p 1.15p 1.34p 19540382
05/10/2022 1.10p 1.19p 1.10p 1.15p 8222127
04/10/2022 1.08p 1.14p 1.05p 1.10p 2128814
03/10/2022 1.05p 1.10p 1.04p 1.05p 2612957
30/09/2022 0.95p 1.10p 0.95p 1.05p 19058516
29/09/2022 0.98p 1.00p 0.92p 0.95p 6406312
28/09/2022 0.98p 1.00p 0.95p 1.00p 4232801
27/09/2022 1.00p 1.00p 0.95p 0.98p 3984696
26/09/2022 1.05p 1.09p 0.95p 0.95p 10919605
23/09/2022 1.05p 1.06p 1.00p 1.05p 6054331
22/09/2022 1.05p 1.10p 1.01p 1.05p 2780832
21/09/2022 1.05p 1.14p 1.00p 1.10p 6362842
20/09/2022 1.13p 1.15p 1.03p 1.07p 9074561
19/09/2022 1.10p 1.19p 1.10p 1.13p 2918302
16/09/2022 1.10p 1.19p 1.10p 1.13p 2918302
15/09/2022 1.10p 1.15p 1.05p 1.10p 5166427
14/09/2022 1.00p 1.14p 1.00p 1.10p 3522321
13/09/2022 1.00p 1.05p 0.95p 1.00p 4049091
12/09/2022 1.00p 1.03p 0.98p 1.00p 2959335
09/09/2022 1.00p 1.04p 0.98p 1.00p 4576276
08/09/2022 1.00p 1.05p 0.98p 1.00p 6728474
07/09/2022 1.00p 1.05p 0.95p 1.00p 10031083
06/09/2022 1.00p 1.05p 0.97p 1.03p 10964505
05/09/2022 1.03p 1.08p 0.98p 1.00p 9315913
02/09/2022 1.03p 1.07p 0.99p 1.03p 10708866
01/09/2022 1.13p 1.17p 1.01p 1.03p 17300816
31/08/2022 1.13p 1.19p 1.10p 1.13p 9191009
30/08/2022 1.03p 1.20p 1.03p 1.13p 6840239
29/08/2022 1.08p 1.14p 1.03p 1.03p 10655947
26/08/2022 1.08p 1.14p 1.03p 1.03p 9188646
25/08/2022 1.15p 1.20p 1.05p 1.08p 17173324
24/08/2022 1.05p 1.18p 1.05p 1.15p 32202898
23/08/2022 1.00p 1.05p 0.95p 1.05p 11702623
22/08/2022 1.00p 1.04p 0.97p 1.00p 4309425
19/08/2022 1.03p 1.10p 0.96p 1.00p 10267061
18/08/2022 0.90p 1.09p 0.90p 1.03p 15086045
17/08/2022 0.90p 0.96p 0.90p 0.90p 4862138
16/08/2022 0.90p 0.94p 0.89p 0.90p 2785983
15/08/2022 0.90p 0.94p 0.85p 0.90p 1761802
12/08/2022 0.88p 0.94p 0.85p 0.90p 5389866
11/08/2022 0.93p 0.95p 0.85p 0.88p 5486975
10/08/2022 0.95p 0.96p 0.90p 0.93p 8046350
09/08/2022 0.95p 0.99p 0.90p 0.90p 6826817
08/08/2022 0.95p 1.00p 0.92p 0.95p 13338881
05/08/2022 0.90p 0.94p 0.89p 0.92p 6843737
04/08/2022 0.90p 0.94p 0.88p 0.90p 2390549
03/08/2022 0.88p 0.95p 0.87p 0.90p 9447023
02/08/2022 0.85p 0.94p 0.80p 0.88p 5764282
01/08/2022 0.80p 0.89p 0.79p 0.85p 8600978
29/07/2022 0.80p 0.85p 0.77p 0.80p 1960704
28/07/2022 0.75p 0.83p 0.75p 0.80p 2267629
27/07/2022 0.75p 0.77p 0.71p 0.75p 1313072
26/07/2022 0.75p 0.80p 0.74p 0.75p 436079
25/07/2022 0.75p 0.77p 0.72p 0.75p 1694140
22/07/2022 0.75p 0.78p 0.74p 0.75p 1605258
21/07/2022 0.75p 0.80p 0.70p 0.75p 416314
20/07/2022 0.75p 0.79p 0.73p 0.75p 1185910
19/07/2022 0.75p 0.79p 0.73p 0.75p 2155997
18/07/2022 0.75p 0.77p 0.73p 0.75p 1580577
15/07/2022 0.75p 0.77p 0.70p 0.75p 2214693
14/07/2022 0.75p 0.80p 0.70p 0.73p 2372243

*Close Price adjusted for both dividends and splits