Aminex (CDI) (AEX) Share Price

Oil & Gas Sector


Date Open High Low Close* Volume
24/12/2024 1.03p 1.06p 1.00p 1.03p 2071456
23/12/2024 1.03p 1.05p 1.00p 1.03p 347862
20/12/2024 1.03p 1.05p 1.00p 1.03p 2794048
19/12/2024 1.03p 1.06p 1.03p 1.03p 196017
18/12/2024 1.05p 1.10p 1.00p 1.03p 1564975
17/12/2024 1.05p 1.10p 1.00p 1.05p 2142410
16/12/2024 1.05p 1.10p 1.00p 1.05p 412490
13/12/2024 1.05p 1.08p 1.04p 1.05p 2169944
12/12/2024 1.03p 1.10p 1.00p 1.05p 2802467
11/12/2024 1.10p 1.10p 1.02p 1.03p 8396746
10/12/2024 1.10p 1.15p 1.05p 1.05p 975680
09/12/2024 1.10p 1.13p 1.05p 1.10p 1110481
06/12/2024 1.10p 1.15p 1.10p 1.10p 366608
05/12/2024 1.15p 1.15p 1.10p 1.11p 5516088
04/12/2024 1.15p 1.20p 1.10p 1.15p 2412824
03/12/2024 1.15p 1.20p 1.10p 1.15p 2510114
02/12/2024 1.18p 1.18p 1.11p 1.15p 1541170
29/11/2024 1.18p 1.18p 1.15p 1.18p 343948
28/11/2024 1.18p 1.18p 1.15p 1.18p 645405
27/11/2024 1.18p 1.20p 1.14p 1.18p 1172689
26/11/2024 1.18p 1.19p 1.17p 1.18p 608322
25/11/2024 1.20p 1.20p 1.15p 1.18p 6142052
22/11/2024 1.23p 1.25p 1.20p 1.20p 2410688
21/11/2024 1.23p 1.25p 1.20p 1.23p 1986187
20/11/2024 1.23p 1.25p 1.20p 1.23p 698573
19/11/2024 1.23p 1.23p 1.20p 1.23p 952624
18/11/2024 1.23p 1.24p 1.20p 1.23p 1552202
15/11/2024 1.25p 1.26p 1.20p 1.23p 2944339
14/11/2024 1.25p 1.27p 1.21p 1.25p 493057
13/11/2024 1.25p 1.30p 1.20p 1.25p 2392131
12/11/2024 1.23p 1.30p 1.20p 1.25p 911521
11/11/2024 1.28p 1.28p 1.20p 1.21p 2144050
08/11/2024 1.28p 1.30p 1.22p 1.28p 3791615
07/11/2024 1.28p 1.28p 1.25p 1.25p 2292383
06/11/2024 1.33p 1.38p 1.25p 1.28p 5358823
05/11/2024 1.35p 1.40p 1.30p 1.33p 1700390
04/11/2024 1.35p 1.36p 1.30p 1.35p 534896
01/11/2024 1.35p 1.36p 1.32p 1.35p 1844679
31/10/2024 1.35p 1.37p 1.32p 1.35p 886548
30/10/2024 1.33p 1.40p 1.31p 1.35p 2982670
29/10/2024 1.40p 1.45p 1.32p 1.37p 3444408
28/10/2024 1.40p 1.45p 1.35p 1.40p 1638332
25/10/2024 1.40p 1.45p 1.38p 1.40p 656881
24/10/2024 1.45p 1.50p 1.37p 1.45p 4171413
23/10/2024 1.45p 1.45p 1.41p 1.45p 585400
22/10/2024 1.45p 1.47p 1.40p 1.45p 4362555
21/10/2024 1.45p 1.50p 1.40p 1.45p 2054901
18/10/2024 1.45p 1.47p 1.44p 1.45p 195679
17/10/2024 1.45p 1.49p 1.42p 1.45p 2706535
16/10/2024 1.45p 1.50p 1.42p 1.45p 1664740
15/10/2024 1.43p 1.48p 1.41p 1.45p 1514040
14/10/2024 1.45p 1.45p 1.40p 1.43p 2539569
11/10/2024 1.45p 1.50p 1.41p 1.45p 1380126
10/10/2024 1.45p 1.48p 1.41p 1.45p 2571558
09/10/2024 1.45p 1.50p 1.40p 1.41p 1812219
08/10/2024 1.45p 1.50p 1.40p 1.45p 1433045
07/10/2024 1.45p 1.45p 1.42p 1.45p 3326818
04/10/2024 1.45p 1.48p 1.41p 1.45p 716629
03/10/2024 1.50p 1.50p 1.41p 1.45p 5562849
02/10/2024 1.53p 1.60p 1.45p 1.50p 2503863
01/10/2024 1.55p 1.60p 1.45p 1.50p 2452190
30/09/2024 1.55p 1.65p 1.49p 1.55p 1140916
27/09/2024 1.60p 1.65p 1.50p 1.55p 2668105
26/09/2024 1.60p 1.70p 1.52p 1.60p 3089256
25/09/2024 1.63p 1.75p 1.50p 1.60p 1935239
24/09/2024 1.50p 1.63p 1.49p 1.63p 2277630
23/09/2024 1.50p 1.54p 1.40p 1.50p 6342323
20/09/2024 1.50p 1.53p 1.45p 1.50p 3850484
19/09/2024 1.50p 1.54p 1.49p 1.50p 2470679
18/09/2024 1.50p 1.55p 1.48p 1.50p 1195211
17/09/2024 1.50p 1.55p 1.48p 1.50p 1294980
16/09/2024 1.50p 1.53p 1.48p 1.50p 1750085
13/09/2024 1.50p 1.55p 1.47p 1.50p 2223372
12/09/2024 1.50p 1.52p 1.47p 1.50p 1394915
11/09/2024 1.45p 1.70p 1.45p 1.50p 11397176
10/09/2024 1.45p 1.50p 1.40p 1.45p 1657568
09/09/2024 1.45p 1.50p 1.40p 1.45p 1337951
06/09/2024 1.45p 1.48p 1.40p 1.45p 575307
05/09/2024 1.45p 1.49p 1.43p 1.45p 484928
04/09/2024 1.43p 1.50p 1.43p 1.45p 1406648
03/09/2024 1.48p 1.50p 1.42p 1.43p 1682506
02/09/2024 1.50p 1.50p 1.45p 1.48p 2162711
30/08/2024 1.53p 1.53p 1.45p 1.50p 5030112
29/08/2024 1.53p 1.60p 1.49p 1.53p 817111
28/08/2024 1.53p 1.60p 1.48p 1.53p 520095
27/08/2024 1.53p 1.60p 1.45p 1.53p 2035842
23/08/2024 1.53p 1.55p 1.48p 1.53p 545186
22/08/2024 1.53p 1.53p 1.48p 1.53p 1117640
21/08/2024 1.53p 1.60p 1.48p 1.53p 799444
20/08/2024 1.55p 1.60p 1.45p 1.53p 1847311
19/08/2024 1.55p 1.65p 1.45p 1.55p 133592
16/08/2024 1.55p 1.65p 1.45p 1.46p 1058296
15/08/2024 1.50p 1.65p 1.45p 1.55p 946484
14/08/2024 1.55p 1.55p 1.43p 1.50p 4304648
13/08/2024 1.58p 1.60p 1.50p 1.55p 1671417
12/08/2024 1.58p 1.58p 1.51p 1.58p 701628
09/08/2024 1.58p 1.65p 1.52p 1.58p 752408
08/08/2024 1.58p 1.65p 1.52p 1.58p 1036599
07/08/2024 1.48p 1.64p 1.37p 1.58p 1655379
06/08/2024 1.45p 1.53p 1.38p 1.48p 2147326
05/08/2024 1.58p 1.65p 1.40p 1.45p 5247491
02/08/2024 1.58p 1.65p 1.50p 1.58p 1140730
01/08/2024 1.63p 1.70p 1.50p 1.58p 2619101
31/07/2024 1.63p 1.70p 1.55p 1.65p 903555
30/07/2024 1.65p 1.65p 1.58p 1.60p 3704091
29/07/2024 1.55p 1.70p 1.55p 1.65p 3493168
26/07/2024 1.55p 1.59p 1.52p 1.55p 4606121
25/07/2024 1.55p 1.57p 1.51p 1.55p 3178542
24/07/2024 1.55p 1.58p 1.51p 1.55p 2466676
23/07/2024 1.55p 1.60p 1.51p 1.55p 2066032
22/07/2024 1.53p 1.59p 1.50p 1.55p 4236815
19/07/2024 1.50p 1.60p 1.45p 1.56p 1603887
18/07/2024 1.50p 1.60p 1.49p 1.53p 1363368
17/07/2024 1.48p 1.55p 1.46p 1.50p 6342774
16/07/2024 1.53p 1.60p 1.45p 1.50p 6674468
15/07/2024 1.55p 1.60p 1.49p 1.53p 1522613
12/07/2024 1.60p 1.71p 1.50p 1.55p 3663100
11/07/2024 1.43p 1.70p 1.40p 1.60p 9411432
10/07/2024 1.40p 1.48p 1.35p 1.43p 4727815
09/07/2024 1.38p 1.45p 1.36p 1.40p 3473912
08/07/2024 1.40p 1.44p 1.34p 1.38p 4470262
05/07/2024 1.40p 1.45p 1.33p 1.40p 5294701
04/07/2024 1.40p 1.40p 1.35p 1.40p 1495247
03/07/2024 1.38p 1.48p 1.35p 1.40p 7741542
02/07/2024 1.38p 1.40p 1.35p 1.38p 7339247
01/07/2024 1.48p 1.50p 1.37p 1.37p 9808152
28/06/2024 1.68p 1.71p 1.40p 1.49p 31949088
27/06/2024 1.95p 2.00p 1.50p 1.68p 36830848
26/06/2024 1.95p 2.00p 1.87p 1.93p 8428743
25/06/2024 1.80p 2.04p 1.70p 1.95p 24508244
24/06/2024 1.65p 1.90p 1.62p 1.80p 5009595
21/06/2024 1.53p 1.68p 1.47p 1.65p 9132428
20/06/2024 1.53p 1.55p 1.44p 1.53p 4727929
19/06/2024 1.58p 1.65p 1.49p 1.58p 3486462
18/06/2024 1.55p 1.70p 1.50p 1.58p 10309650
17/06/2024 1.65p 1.70p 1.50p 1.55p 6540592
14/06/2024 1.65p 1.67p 1.60p 1.65p 5611970
13/06/2024 1.65p 1.70p 1.58p 1.65p 9051491
12/06/2024 1.65p 1.70p 1.60p 1.65p 1260980
11/06/2024 1.83p 1.85p 1.60p 1.65p 13181053
10/06/2024 1.88p 1.95p 1.75p 1.83p 2246047
07/06/2024 1.88p 1.95p 1.80p 1.88p 4163363
06/06/2024 1.93p 2.00p 1.75p 1.80p 6620646
05/06/2024 1.95p 2.00p 1.85p 1.93p 7942275
04/06/2024 2.00p 2.05p 1.85p 2.04p 4295438
03/06/2024 1.98p 2.10p 1.97p 2.02p 10356231
31/05/2024 1.95p 2.05p 1.85p 2.00p 8394295
30/05/2024 1.95p 2.10p 1.90p 2.00p 18026962
29/05/2024 1.83p 2.10p 1.80p 2.00p 17595800
28/05/2024 1.70p 1.90p 1.65p 1.80p 17775956
24/05/2024 1.75p 2.00p 1.64p 1.70p 43249290
23/05/2024 1.50p 1.80p 1.45p 1.75p 16176929
22/05/2024 1.53p 1.63p 1.45p 1.58p 2799545
21/05/2024 1.53p 1.60p 1.45p 1.53p 6999162
20/05/2024 1.53p 1.63p 1.45p 1.53p 2183092
17/05/2024 1.58p 1.60p 1.45p 1.60p 5357755
16/05/2024 1.65p 1.65p 1.42p 1.58p 10254452
15/05/2024 1.65p 1.70p 1.59p 1.64p 9207580
14/05/2024 1.53p 1.70p 1.45p 1.61p 15299733
13/05/2024 1.50p 1.60p 1.40p 1.53p 17038588
10/05/2024 1.38p 1.52p 1.30p 1.45p 16225343
09/05/2024 1.43p 1.45p 1.27p 1.35p 8461849
08/05/2024 1.40p 1.50p 1.35p 1.43p 20516760
07/05/2024 1.30p 1.45p 1.20p 1.40p 18957308
03/05/2024 1.23p 1.35p 1.20p 1.28p 9189835
02/05/2024 1.23p 1.25p 1.16p 1.23p 3943694
01/05/2024 1.18p 1.25p 1.15p 1.23p 2710154
30/04/2024 1.20p 1.25p 1.15p 1.18p 8275914
29/04/2024 1.18p 1.33p 1.15p 1.20p 16334318
26/04/2024 1.20p 1.25p 1.10p 1.15p 6835671
25/04/2024 1.13p 1.25p 1.05p 1.20p 10808545
24/04/2024 1.13p 1.20p 1.05p 1.13p 4930658
23/04/2024 1.10p 1.20p 1.05p 1.13p 12665334
22/04/2024 1.05p 1.15p 1.00p 1.10p 5964629
19/04/2024 1.10p 1.10p 0.98p 1.08p 8552824
18/04/2024 1.15p 1.18p 0.95p 1.13p 24757846
17/04/2024 0.80p 1.20p 0.80p 1.18p 56883792
16/04/2024 0.80p 0.80p 0.76p 0.80p 3889824
15/04/2024 0.80p 0.80p 0.79p 0.80p 286893
12/04/2024 0.80p 0.85p 0.77p 0.80p 4553163
11/04/2024 0.80p 0.82p 0.75p 0.80p 2453433
10/04/2024 0.80p 0.83p 0.78p 0.80p 2950062
09/04/2024 0.78p 0.90p 0.75p 0.80p 9229098
08/04/2024 0.78p 0.85p 0.75p 0.78p 3919283
05/04/2024 0.78p 0.80p 0.76p 0.78p 6454774
04/04/2024 0.80p 0.82p 0.75p 0.78p 9559702
03/04/2024 0.78p 0.85p 0.75p 0.80p 5546350
02/04/2024 0.85p 0.90p 0.74p 0.78p 7414890
28/03/2024 0.90p 0.95p 0.85p 0.85p 3674301
27/03/2024 0.88p 0.92p 0.85p 0.90p 2341749
26/03/2024 0.85p 0.95p 0.82p 0.88p 2652259
25/03/2024 0.83p 0.90p 0.81p 0.85p 1746517
22/03/2024 0.88p 0.88p 0.82p 0.83p 1677360
21/03/2024 0.90p 0.90p 0.83p 0.88p 4352437
20/03/2024 0.90p 0.90p 0.90p 0.90p 1928839
19/03/2024 0.90p 0.95p 0.85p 0.90p 3070735
18/03/2024 0.90p 0.95p 0.89p 0.90p 2772162
15/03/2024 0.90p 0.92p 0.85p 0.90p 3326068
14/03/2024 0.90p 0.95p 0.87p 0.90p 1840227
13/03/2024 0.90p 0.95p 0.87p 0.90p 1877162

*Close Price adjusted for both dividends and splits