AECI Mining Explosives PLC (LUSE:AECI)
Zambia
· Delayed Price · Currency is ZMW 129.67
0.00 (0.00%)
At close: Mar 6, 2026
AECI Mining Explosives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | - | 91 |
| Mar 5, 2026 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | - | 694 |
| Mar 4, 2026 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | - | 11,000 |
| Mar 3, 2026 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | - | 57 |
| Mar 2, 2026 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | - | 282 |
| Feb 26, 2026 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | - | 12,070 |
| Feb 24, 2026 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | - | 7,937 |
| Feb 23, 2026 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | - | 71 |
| Feb 20, 2026 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | - | 2,145 |
| Feb 19, 2026 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | - | 95 |
| Feb 18, 2026 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | - | 56 |
| Feb 17, 2026 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | -0.01% | 3,236 |
| Feb 16, 2026 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - | 88 |
| Feb 13, 2026 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - | 38 |
| Feb 12, 2026 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - | 7 |
| Feb 11, 2026 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | 0.01% | 169 |
| Feb 10, 2026 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | - | 74 |
| Feb 9, 2026 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | - | 200 |
| Feb 6, 2026 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | - | 61 |
| Feb 5, 2026 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | - | 10 |
| Feb 4, 2026 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | - | 9 |
| Feb 3, 2026 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | - | 7 |
| Feb 2, 2026 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | - | 9 |
| Jan 30, 2026 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | - | 77 |
| Jan 29, 2026 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | -0.01% | 209 |
| Jan 28, 2026 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - | 56 |
| Jan 27, 2026 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - | 371 |
| Jan 26, 2026 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - | 37 |
| Jan 23, 2026 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - | 17 |
| Jan 22, 2026 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - | 341 |
| Jan 21, 2026 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - | 68 |
| Jan 20, 2026 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - | 27 |
| Jan 19, 2026 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - | 195 |
| Jan 16, 2026 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - | 7 |
| Jan 15, 2026 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - | 7 |
| Jan 14, 2026 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | -0.25% | 1,823 |
| Jan 13, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 44 |
| Jan 12, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 93 |
| Jan 9, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 175 |
| Jan 8, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 32 |
| Jan 7, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1.75% | 2,331 |
| Jan 6, 2026 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | -1.72% | 706 |
| Jan 5, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 10 |
| Jan 2, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 19 |
| Dec 31, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 8.22% | 202 |
| Dec 30, 2025 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | - | 8 |
| Dec 26, 2025 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | - | 1,657 |
| Dec 24, 2025 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | - | 441 |
| Dec 23, 2025 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | - | 20 |
| Dec 22, 2025 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | - | 9,005 |
| Dec 19, 2025 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | - | 5 |
| Dec 18, 2025 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | - | 28 |
| Dec 17, 2025 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | - | 15 |
| Dec 16, 2025 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | - | 31 |
| Dec 15, 2025 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | - | 1 |
| Dec 12, 2025 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | - | 15 |
| Dec 11, 2025 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | - | 27 |
| Dec 9, 2025 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | - | 25 |
| Dec 8, 2025 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | - | 39 |
| Dec 5, 2025 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | -0.03% | 877 |
| 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 |