Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Johannesburg - Delayed Quote ZAc

AECI Ltd (AFE.JO)

9,948.00
+183.00
+(1.87%)
At close: 5:00:46 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20259,765.009,975.009,765.009,948.009,948.0059,927
Apr 23, 20259,670.009,861.009,670.009,765.009,765.00149,533
Apr 22, 20259,681.009,626.009,500.009,607.009,607.00106,243
Apr 17, 20259,620.009,640.009,473.009,543.009,543.0072,600
Apr 16, 20259,588.009,681.009,538.009,620.009,620.00122,224
Apr 15, 20259,607.009,662.009,554.009,567.009,567.00106,524
Apr 14, 20259,490.009,631.009,455.009,617.009,617.00124,610
Apr 11, 20259,081.009,554.009,081.009,400.009,400.00321,042
Apr 10, 20259,212.009,450.009,201.009,400.009,400.00288,195
Apr 9, 2025 219 Dividend
Apr 9, 20258,864.009,125.008,839.009,000.009,000.00306,365
Apr 8, 20259,061.009,412.009,016.009,288.009,285.81306,059
Apr 7, 20258,728.009,184.008,607.009,067.009,064.86378,285
Apr 4, 20259,255.009,273.009,040.009,040.009,037.87367,629
Apr 3, 20259,500.009,500.009,081.009,325.009,322.80410,047
Apr 2, 20259,848.009,933.009,545.009,581.009,578.7495,116
Apr 1, 20259,759.009,891.009,759.009,878.009,875.6795,649
Mar 31, 20259,800.009,894.009,726.009,726.009,723.71401,899
Mar 28, 202510,092.0010,092.009,810.009,842.009,839.6881,042
Mar 27, 20259,818.0010,035.009,768.009,866.009,863.67131,349
Mar 26, 20259,801.009,862.009,752.009,856.009,853.6863,499
Mar 25, 20259,909.0010,022.009,767.009,817.009,814.69189,072
Mar 24, 202510,035.0010,028.009,731.009,763.009,760.70108,729
Mar 20, 20259,950.0010,134.009,945.009,987.009,984.65278,976
Mar 19, 20259,963.0010,021.009,914.009,987.009,984.65163,785
Mar 18, 202510,041.0010,056.009,885.009,919.009,916.66157,686
Mar 17, 20259,800.0010,116.009,765.0010,014.0010,011.64154,231
Mar 14, 20259,856.009,860.009,632.009,803.009,800.69174,233
Mar 13, 20259,862.009,867.009,722.009,841.009,838.68211,885
Mar 12, 20259,763.009,887.009,646.009,837.009,834.68210,223
Mar 11, 20259,835.0010,019.009,687.009,755.009,752.70191,560
Mar 10, 20259,705.0010,154.009,689.009,847.009,844.68231,426
Mar 7, 20259,576.009,736.009,500.009,642.009,639.73179,922
Mar 6, 20259,672.009,759.009,350.009,534.009,531.75139,875
Mar 5, 20259,470.009,658.009,385.009,640.009,637.73840,627
Mar 4, 20259,474.009,513.009,429.009,483.009,480.761,320,974
Mar 3, 20259,501.009,618.009,442.009,500.009,497.76752,836
Feb 28, 20259,326.009,525.009,326.009,500.009,497.761,505,036
Feb 27, 20259,655.009,673.009,300.009,342.009,339.801,102,932
Feb 26, 20258,904.009,650.008,845.009,563.009,560.75979,129
Feb 25, 20258,819.008,984.008,819.008,906.008,903.90110,928
Feb 24, 20258,823.009,020.008,823.008,911.008,908.90273,582
Feb 21, 20258,893.008,893.008,665.008,800.008,797.92280,270
Feb 20, 20258,318.008,862.008,204.008,830.008,827.921,332,874
Feb 19, 20258,459.008,459.008,259.008,290.008,288.04197,529
Feb 18, 20258,499.008,345.008,262.008,333.008,331.04113,496
Feb 17, 20258,498.008,488.008,278.008,331.008,329.04336,182
Feb 14, 20258,414.008,456.008,339.008,452.008,450.01133,504
Feb 13, 20258,393.008,406.008,271.008,387.008,385.02324,813
Feb 12, 20258,252.008,328.008,213.008,305.008,303.04214,827
Feb 11, 20258,462.008,426.508,201.008,263.008,261.05381,281
Feb 10, 20258,201.008,463.008,201.008,396.008,394.02305,590
Feb 7, 20258,421.008,526.008,232.008,262.008,260.05316,288
Feb 6, 20258,499.008,462.008,229.008,430.008,428.01217,420
Feb 5, 20258,499.008,499.008,286.008,306.008,304.04169,727
Feb 4, 20258,250.008,424.008,235.008,398.008,396.02697,814
Feb 3, 20258,399.008,399.008,170.008,203.008,201.07436,352
Jan 31, 20258,341.008,497.008,288.008,302.008,300.04221,481
Jan 30, 20258,351.008,546.008,351.008,477.008,475.00161,049
Jan 29, 20258,546.008,500.008,343.008,469.008,467.00377,470
Jan 28, 20258,221.008,520.008,309.008,475.008,473.00445,440
Jan 27, 20258,311.008,399.008,221.008,399.008,397.02686,951
Jan 24, 20258,383.008,408.008,311.008,311.008,309.04171,743
Jan 23, 20258,321.008,390.008,268.008,320.008,318.04205,228
Jan 22, 20258,460.008,613.008,335.008,361.008,359.03777,376
Jan 21, 20258,431.008,720.008,354.508,426.008,424.01664,524
Jan 20, 20258,329.008,425.008,201.008,400.008,398.021,142,456
Jan 17, 20258,172.008,306.008,172.008,285.008,283.05930,296
Jan 16, 20258,310.008,332.008,073.008,190.008,188.07232,600
Jan 15, 20258,255.008,347.008,132.008,301.008,299.04373,880
Jan 14, 20258,275.008,370.008,213.008,224.008,222.06367,324
Jan 13, 20258,575.008,575.008,260.008,260.008,258.05500,302
Jan 10, 20258,530.008,654.008,530.008,597.008,594.97115,090
Jan 9, 20258,541.008,575.008,465.008,530.008,527.99200,401
Jan 8, 20258,734.008,801.008,474.008,501.008,499.00190,923
Jan 7, 20258,719.008,791.008,704.008,754.008,751.94202,032
Jan 6, 20258,750.008,794.008,680.008,720.008,717.94406,615
Jan 3, 20258,740.008,786.008,695.008,750.008,747.94273,745
Jan 2, 20258,762.008,891.008,719.008,740.008,737.94211,578
Dec 31, 20248,725.008,826.008,725.008,742.008,739.94100,581
Dec 30, 20248,650.008,842.008,576.008,659.008,656.96220,917
Dec 27, 20248,896.008,896.008,656.008,658.008,655.96145,903
Dec 24, 20248,900.008,900.008,778.008,825.008,822.9235,394
Dec 23, 20248,969.008,970.008,756.008,868.008,865.91179,933
Dec 20, 20248,878.009,004.008,860.008,970.008,967.88370,160
Dec 19, 20248,993.009,000.008,860.008,909.008,906.90332,155
Dec 18, 20248,984.009,074.008,951.008,999.008,996.88311,791
Dec 17, 20249,249.009,249.008,900.008,929.008,926.89138,923
Dec 13, 20249,280.009,269.009,136.009,172.009,169.84336,798
Dec 12, 20249,200.009,300.009,175.009,250.009,247.82653,003
Dec 11, 20249,136.009,240.009,092.009,149.009,146.84196,791
Dec 10, 20249,150.009,250.009,101.009,153.009,150.841,655,409
Dec 9, 20249,171.009,218.009,112.009,151.009,148.84354,774
Dec 6, 20249,037.009,174.009,036.009,152.009,149.84313,835
Dec 5, 20249,141.009,177.009,092.009,100.009,097.85213,410
Dec 4, 20249,063.009,221.009,040.009,139.009,136.84134,051
Dec 3, 20249,252.009,293.009,050.009,095.009,092.86328,029
Dec 2, 20249,211.009,315.009,185.009,228.009,225.82166,905
Nov 29, 20249,284.009,284.009,173.009,210.009,207.83233,589
Nov 28, 20249,360.009,399.009,211.009,224.009,221.83128,720
Nov 27, 20249,381.009,397.009,301.009,308.009,305.81158,298
Nov 26, 20249,254.009,425.009,221.009,425.009,422.7892,329
Nov 25, 20249,608.009,531.009,345.009,381.009,378.79147,155
Nov 22, 20249,485.009,533.009,397.509,456.009,453.7763,728
Nov 21, 20249,490.009,490.009,366.009,404.009,401.7889,307
Nov 20, 20249,315.009,477.009,253.009,477.009,474.7793,277
Nov 19, 20249,538.009,538.009,222.009,314.009,311.80163,894
Nov 18, 20249,509.009,509.009,351.009,428.009,425.78264,624
Nov 15, 20249,405.009,444.009,315.009,393.009,390.79137,995
Nov 14, 20249,401.009,596.009,285.009,424.009,421.78130,606
Nov 13, 20249,601.009,601.009,470.009,470.009,467.77187,689
Nov 12, 20249,749.009,749.009,500.009,548.009,545.75260,641
Nov 11, 20249,797.009,797.009,628.009,677.009,674.72137,713
Nov 8, 20249,897.009,897.009,690.009,739.009,736.7068,247
Nov 7, 20249,740.009,831.009,651.009,759.009,756.7066,074
Nov 6, 20249,897.009,947.009,634.009,721.009,718.71183,451
Nov 5, 20249,857.009,963.009,814.009,960.009,957.65115,097
Nov 4, 20249,829.009,946.009,705.009,870.009,867.67863,557
Nov 1, 20249,753.009,855.009,677.009,789.009,786.69213,765
Oct 31, 20249,710.009,727.009,610.009,692.009,689.71256,740
Oct 30, 20249,770.009,770.009,651.009,690.009,687.71147,580
Oct 29, 20249,884.009,888.009,692.009,760.009,757.70131,552
Oct 28, 20249,710.009,878.009,706.009,842.009,839.68158,175
Oct 25, 20249,689.009,693.009,593.009,690.009,687.71173,592
Oct 24, 20249,600.009,786.009,645.009,650.009,647.72209,506
Oct 23, 20249,722.009,722.009,558.009,606.009,603.74225,530
Oct 22, 20249,846.009,846.009,663.009,663.009,660.72176,973
Oct 21, 202410,000.009,950.009,750.009,819.009,816.68239,854
Oct 18, 20249,800.0010,000.009,811.009,920.009,917.66150,858
Oct 17, 20249,912.009,954.009,815.009,835.009,832.68134,057
Oct 16, 20249,960.0010,005.009,900.009,911.009,908.66683,406
Oct 15, 202410,044.0010,044.009,938.009,960.009,957.65246,295
Oct 14, 202410,100.0010,100.009,971.0010,072.0010,069.63187,424
Oct 11, 202410,092.0010,144.0010,008.0010,021.0010,018.64232,451
Oct 10, 20249,957.0010,105.009,944.0010,100.0010,097.62869,804
Oct 9, 202410,101.0010,101.009,950.0010,000.009,997.64219,853
Oct 8, 20249,900.0010,091.009,894.0010,019.0010,016.64150,433
Oct 7, 202410,150.0010,150.009,999.0010,014.0010,011.64319,332
Oct 4, 202410,063.0010,215.0010,008.0010,150.0010,147.61241,147
Oct 3, 202410,035.0010,400.009,900.0010,050.0010,047.63515,432
Oct 2, 202410,150.0010,244.0010,061.0010,132.0010,129.61227,136
Oct 1, 202410,333.0010,371.0010,099.0010,142.0010,139.61441,321
Sep 30, 202410,364.0010,530.0010,336.0010,349.0010,346.56282,118
Sep 27, 202410,282.0010,429.0010,282.0010,343.0010,340.56184,880
Sep 26, 202410,414.0010,466.0010,249.0010,364.0010,361.56316,720
Sep 25, 202410,243.0010,365.0010,195.0010,336.0010,333.56276,513
Sep 23, 202410,150.0010,262.0010,117.0010,138.0010,135.61348,031
Sep 20, 202410,174.0010,275.0010,100.0010,131.0010,128.61314,952
Sep 19, 202410,470.0010,522.0010,134.0010,155.0010,152.61436,067
Sep 18, 202410,389.0010,446.0010,220.0010,346.0010,343.56135,971
Sep 17, 202410,199.0010,381.0010,161.0010,370.0010,367.55257,936
Sep 16, 202410,139.0010,325.0010,118.0010,226.0010,223.59123,774
Sep 13, 202410,201.0010,366.0010,200.0010,203.0010,200.59235,459
Sep 12, 202410,390.0010,430.0010,330.0010,367.0010,364.56293,329
Sep 11, 202410,369.0010,472.0010,358.0010,358.0010,355.56276,306
Sep 10, 202410,329.0010,478.0010,329.0010,426.0010,423.54363,800
Sep 9, 202410,486.0010,550.0010,383.0010,383.0010,380.55164,318
Sep 6, 202410,436.0010,486.0010,376.0010,421.0010,418.54210,951
Sep 5, 202410,264.0010,528.0010,240.0010,450.0010,447.54151,299
Sep 4, 202410,368.0010,500.0010,271.0010,397.0010,394.55379,845
Sep 3, 202410,755.0010,762.0010,360.0010,360.0010,357.56306,621
Sep 2, 202410,562.0010,746.0010,513.0010,715.0010,712.47119,234
Aug 30, 202410,702.0010,706.0010,525.0010,600.0010,597.50915,339
Aug 29, 202410,635.0010,766.0010,634.0010,650.0010,647.49277,417
Aug 28, 202410,678.0010,896.0010,578.0010,650.0010,647.49163,171
Aug 27, 202410,835.0011,000.0010,789.0010,820.0010,817.45622,530
Aug 26, 202410,780.0010,909.0010,780.0010,854.0010,851.44322,913
Aug 23, 202410,552.0010,876.0010,644.0010,868.0010,865.44255,090
Aug 22, 202410,707.0010,786.0010,620.0010,650.0010,647.49301,289
Aug 21, 202410,652.0010,743.0010,584.0010,650.0010,647.49358,645
Aug 20, 202410,300.0010,762.0010,401.0010,652.0010,649.49192,635
Aug 19, 202410,628.0010,801.0010,500.0010,652.0010,649.49361,859
Aug 16, 202410,647.0010,762.0010,600.0010,700.0010,697.482,125,480
Aug 15, 202410,320.0010,709.0010,320.0010,647.0010,644.49357,928
Aug 14, 202410,270.0010,458.0010,270.0010,400.0010,397.55215,206
Aug 13, 202410,200.0010,380.0010,100.0010,350.0010,347.56343,432
Aug 12, 202410,464.0010,464.0010,096.0010,255.0010,252.58518,822
Aug 8, 202410,400.0010,489.0010,227.0010,350.0010,347.56366,097
Aug 7, 202410,231.0010,625.0010,230.0010,483.0010,480.53440,442
Aug 6, 202410,218.0010,258.0010,000.0010,200.0010,197.59747,977
Aug 5, 202410,165.0010,302.0010,001.0010,267.0010,264.58533,601
Aug 2, 202410,423.0010,577.0010,341.0010,401.0010,398.55664,091
Aug 1, 202410,630.0010,746.0010,389.0010,389.0010,386.55538,146
Jul 31, 202410,050.0010,800.0010,002.0010,631.0010,628.49863,279
Jul 30, 202410,000.0010,400.009,901.0010,300.0010,297.57460,664
Jul 29, 202410,139.0010,489.0010,100.0010,325.0010,322.57541,107
Jul 26, 20249,849.0010,165.009,800.0010,100.0010,097.62241,991
Jul 25, 20249,369.009,839.009,125.009,810.009,807.69368,714
Jul 24, 202410,495.0010,715.009,132.009,500.009,497.761,143,076
Jul 23, 202410,587.0010,655.0010,532.0010,595.0010,592.50150,525
Jul 22, 202410,878.0010,756.0010,569.0010,650.0010,647.4994,351
Jul 19, 202410,529.0010,690.0010,500.0010,690.0010,687.4853,978
Jul 18, 202410,746.0010,746.0010,531.0010,531.0010,528.5241,414
Jul 17, 202410,693.0010,693.0010,552.0010,582.0010,579.5070,946
Jul 16, 202410,658.0010,852.0010,632.0010,772.0010,769.4697,449
Jul 15, 202410,767.0010,843.0010,660.0010,742.0010,739.47169,921
Jul 12, 202410,600.0010,884.0010,600.0010,800.0010,797.4579,646
Jul 11, 202410,742.0010,792.0010,640.0010,700.0010,697.4891,266
Jul 10, 202410,789.0010,831.0010,743.0010,743.0010,740.4794,965
Jul 9, 202410,800.0010,895.0010,734.0010,779.0010,776.46110,830
Jul 8, 202410,763.0010,827.0010,676.0010,827.0010,824.45154,611
Jul 5, 202411,136.0011,142.0010,709.0010,747.0010,744.47107,859
Jul 4, 202411,000.0011,219.0010,949.0011,100.0011,097.38345,851
Jul 3, 202410,753.0011,104.0010,700.0010,992.0010,989.41241,757
Jul 2, 202410,853.0010,859.0010,700.0010,800.0010,797.45481,504
Jul 1, 202410,825.0010,985.0010,730.0010,899.0010,896.43377,887
Jun 28, 202410,527.0010,832.0010,511.0010,803.0010,800.45123,354
Jun 27, 202410,300.0010,582.0010,434.0010,521.0010,518.52670,081
Jun 26, 202410,101.0010,624.0010,460.0010,485.0010,482.53271,374
Jun 25, 202410,420.0010,700.0010,201.0010,639.0010,636.49329,446
Jun 24, 202410,409.0010,574.0010,390.0010,532.0010,529.52218,997
Jun 21, 202410,248.0010,409.0010,200.0010,409.0010,406.55341,769
Jun 20, 202410,218.0010,250.0010,197.0010,200.0010,197.5953,143
Jun 19, 202410,368.0010,470.0010,106.0010,200.0010,197.59134,824
Jun 18, 20249,510.0010,370.009,724.0010,300.0010,297.57179,573
Jun 14, 20249,692.009,717.009,462.009,691.009,688.7190,209
Jun 13, 20249,506.009,564.009,470.009,564.009,561.7535,354
Jun 12, 20249,506.009,600.009,468.009,550.009,547.7536,161
Jun 11, 20249,500.009,511.009,444.009,500.009,497.7655,505
Jun 10, 20249,416.009,495.009,398.009,495.009,492.7670,696
Jun 7, 20249,301.009,467.009,301.009,455.009,452.7738,861
Jun 6, 20249,500.009,500.009,414.009,450.009,447.7759,325
Jun 5, 20249,604.009,604.009,440.009,500.009,497.76161,693
Jun 4, 20249,608.009,718.009,050.009,604.009,601.74188,935
Jun 3, 20249,671.009,671.009,472.009,561.009,558.7572,118
May 31, 20249,376.009,571.009,376.009,571.009,568.74144,714
May 30, 20249,700.009,700.009,360.009,426.009,423.78158,852
May 28, 20249,620.009,800.009,620.009,764.009,761.7054,570
May 27, 20249,747.009,792.009,562.009,700.009,697.71136,405
May 24, 20249,800.009,812.009,720.009,740.009,737.7076,107
May 23, 20249,712.009,781.009,625.009,769.009,766.7097,214
May 22, 20249,637.009,766.009,637.009,747.009,744.7023,479
May 21, 20249,657.009,734.009,555.009,672.009,669.72128,527
May 20, 20249,611.009,726.009,570.009,629.009,626.73205,824
May 17, 20249,700.009,850.009,584.009,616.009,613.73134,459
May 16, 20249,550.009,859.009,566.009,800.009,797.69145,688
May 15, 20249,709.009,709.009,595.009,603.009,600.7482,489
May 14, 20249,589.009,685.009,513.009,665.009,662.72111,938
May 13, 20249,630.009,708.009,566.009,600.009,597.74203,664
May 10, 20249,379.009,573.009,379.009,573.009,570.74157,139
May 9, 20249,581.009,581.009,300.009,310.009,307.8066,750
May 8, 20249,411.009,627.009,300.009,485.009,482.7685,496
May 7, 20249,282.009,576.009,282.009,515.009,512.76145,609
May 6, 20249,210.009,482.009,210.009,300.009,297.8186,096
May 3, 20249,307.009,367.009,173.009,225.009,222.83130,653
May 2, 20249,411.009,482.009,318.009,327.009,324.80117,908
Apr 30, 20249,410.009,539.009,340.009,391.009,388.79149,039
Apr 29, 20249,248.009,434.009,159.009,434.009,431.78100,079
Apr 26, 20249,229.009,345.009,130.009,288.009,285.81123,239
Apr 25, 20249,375.009,375.009,048.009,182.009,179.83144,158
Apr 24, 20249,376.009,475.009,301.009,389.009,386.79130,539

Related Tickers

SAO.MU Sasol Ltd
3.0800
-1.28%
 
9B2.F PCC Exol S.A.
0.5120
+2.40%
 
SADHNANIQ.BO Sadhana Nitro Chem Limited
22.57
-2.00%
 
GVDBF Givaudan SA
4,550.00
+8.33%
 
CLNz.XC
 
AMC0.F Albemarle Corporation
24.40
+0.83%
 
27V.F Avantium N.V.
0.7230
-0.69%
 
SIKB.SG Sika AG
20.80
0.00%
 
DSFIRa.XC
 
3C1.MU Carbios SA
6.54
+0.77%