Aluminium Extrusion Industries Plc (NGX:ALEX)
Nigeria
· Delayed Price · Currency is NGN 10.55
0.00 (0.00%)
At close: Apr 27, 2026
NGX:ALEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 17,125 |
| Apr 24, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 40,090 |
| Apr 23, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 51,004 |
| Apr 22, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 174,995 |
| Apr 21, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 85,662 |
| Apr 20, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 42,479 |
| Apr 17, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 12,696 |
| Apr 16, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 60,646 |
| Apr 15, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 38,310 |
| Apr 14, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 61,554 |
| Apr 13, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 86,599 |
| Apr 10, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 43,286 |
| Apr 9, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 52,548 |
| Apr 8, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 90,802 |
| Apr 7, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 168,288 |
| Apr 2, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 163,607 |
| Apr 1, 2026 | 10.85 | 10.85 | 10.55 | 10.55 | 10.55 | -8.26% | 363,888 |
| Mar 31, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -8.73% | 1,057,539 |
| Mar 30, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 24,910 |
| Mar 27, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 58,003 |
| Mar 26, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 78,419 |
| Mar 25, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 7,780 |
| Mar 24, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 95,498 |
| Mar 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 68,909 |
| Mar 18, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 27,728 |
| Mar 17, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 35,593 |
| Mar 16, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 72,150 |
| Mar 13, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 77,219 |
| Mar 12, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 92,940 |
| Mar 11, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -9.68% | 1,619,664 |
| Mar 10, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 493,553 |
| Mar 9, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -10.00% | 516,509 |
| Mar 6, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 26,912 |
| Mar 5, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 31,621 |
| Mar 4, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 123,345 |
| Mar 3, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -9.88% | 151,027 |
| Mar 2, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 232,418 |
| Feb 27, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 11,223 |
| Feb 26, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 72,719 |
| Feb 25, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 42,088 |
| Feb 24, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 189,688 |
| Feb 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 67,776 |
| Feb 20, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 56,400 |
| Feb 19, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 32,752 |
| Feb 18, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 145,588 |
| Feb 17, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 121,963 |
| Feb 16, 2026 | 17.20 | 18.80 | 17.20 | 17.20 | 17.20 | - | 1,363,361 |
| Feb 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 128,665 |
| Feb 12, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 178,433 |
| Feb 11, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 75,835 |
| Feb 10, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 287,930 |
| Feb 9, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 146,625 |
| Feb 6, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 247,413 |
| Feb 5, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 99,063 |
| Feb 4, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 46,463 |
| Feb 3, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 34,359 |
| Feb 2, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 69,935 |
| Jan 30, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 61,393 |
| Jan 29, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 94,635 |
| Jan 28, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 134,351 |
| Jan 27, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 149,267 |
| Jan 26, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 136,718 |
| Jan 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 96,461 |
| Jan 22, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 117,996 |
| Jan 21, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 116,646 |
| Jan 20, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -9.95% | 581,276 |
| Jan 19, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 107,800 |
| Jan 16, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 268,225 |
| Jan 15, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 125,438 |
| Jan 14, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 658,151 |
| Jan 13, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 252,411 |
| Jan 12, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 299,903 |
| Jan 9, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -9.91% | 3,299,731 |
| Jan 8, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 8.44% | 2,518,532 |
| Jan 7, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -9.91% | 1,108,103 |
| Jan 6, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -9.96% | 5,323,594 |
| Jan 5, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.26% | 3,237,522 |
| Jan 2, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 9.93% | 2,685,610 |
| Dec 31, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 9.90% | 3,695,063 |
| Dec 30, 2025 | 19.70 | 19.70 | 16.25 | 19.70 | 19.70 | 9.75% | 9,056,020 |
| Dec 29, 2025 | 17.95 | 17.95 | 16.35 | 17.95 | 17.95 | 9.79% | 7,691,328 |
| Dec 24, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 9.73% | 6,525,815 |
| Dec 23, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 9.96% | 3,689,085 |
| Dec 22, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 9.72% | 3,425,327 |
| Dec 19, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 9.78% | 2,436,911 |
| Dec 18, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 9.76% | 1,523,224 |
| Dec 17, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 9.63% | 1,347,180 |
| Dec 16, 2025 | 8.50 | 9.35 | 8.50 | 9.35 | 9.35 | 10.00% | 325,301 |
| Dec 15, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 9.68% | 479,140 |
| Dec 12, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 8.39% | 297,031 |
| Dec 11, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 22,710 |
| Dec 10, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 3,350 |
| Dec 9, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 231,684 |
| Dec 8, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 778 |
| Dec 5, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 465 |
| Dec 4, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 2,526,689 |
| Dec 3, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 118,502 |
| Dec 2, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 10,000 |
| Dec 1, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 12,525 |
| Nov 28, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 6,450 |