Aminex (CDI) (AEX) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/12/2018 1.53p 1.60p 1.38p 1.43p 13430242
07/12/2018 1.70p 1.70p 1.50p 1.53p 4859932
06/12/2018 1.70p 1.74p 1.61p 1.70p 2557041
05/12/2018 1.75p 1.75p 1.65p 1.70p 1339672
04/12/2018 1.80p 1.80p 1.72p 1.75p 2118946
03/12/2018 1.85p 1.94p 1.80p 1.80p 2116751
30/11/2018 1.70p 1.84p 1.65p 1.80p 2256912
29/11/2018 1.70p 1.75p 1.63p 1.70p 1876449
28/11/2018 1.60p 1.70p 1.55p 1.70p 1797013
27/11/2018 1.58p 1.65p 1.58p 1.60p 721712
26/11/2018 1.63p 1.63p 1.58p 1.58p 1259683
23/11/2018 1.65p 1.68p 1.59p 1.63p 1047726
22/11/2018 1.63p 1.69p 1.62p 1.65p 1640970
21/11/2018 1.75p 1.75p 1.51p 1.63p 5737013
20/11/2018 1.80p 1.80p 1.77p 1.80p 210580
19/11/2018 1.93p 1.98p 1.77p 1.80p 936851
16/11/2018 1.95p 2.00p 1.89p 1.93p 949892
15/11/2018 1.93p 2.04p 1.87p 1.95p 2178739
14/11/2018 1.75p 2.05p 1.75p 1.93p 2878869
13/11/2018 1.85p 1.85p 1.70p 1.75p 1843694
12/11/2018 1.90p 1.95p 1.82p 1.85p 3615538
09/11/2018 2.05p 2.10p 1.85p 1.90p 5010127
08/11/2018 1.65p 2.10p 1.63p 2.05p 5448327
07/11/2018 1.63p 1.69p 1.63p 1.65p 1467969
06/11/2018 1.63p 1.68p 1.60p 1.63p 501461
05/11/2018 1.63p 1.68p 1.59p 1.63p 1485517
02/11/2018 1.58p 1.64p 1.58p 1.63p 771977
01/11/2018 1.58p 1.61p 1.52p 1.58p 1708225
31/10/2018 1.55p 1.61p 1.52p 1.58p 817833
30/10/2018 1.60p 1.62p 1.52p 1.55p 426091
29/10/2018 1.43p 1.65p 1.43p 1.60p 1844341
26/10/2018 1.55p 1.63p 1.43p 1.43p 5199200
25/10/2018 1.50p 1.60p 1.50p 1.55p 2336708
24/10/2018 1.50p 1.60p 1.48p 1.60p 1186568
23/10/2018 1.70p 1.70p 1.47p 1.50p 6915483
22/10/2018 1.68p 1.75p 1.66p 1.70p 1192647
19/10/2018 1.73p 1.73p 1.65p 1.68p 2425776
18/10/2018 1.75p 1.79p 1.60p 1.73p 3544570
17/10/2018 1.38p 1.80p 1.36p 1.78p 10005429
16/10/2018 1.43p 1.43p 1.36p 1.38p 838841
15/10/2018 1.45p 1.47p 1.40p 1.43p 1902123
12/10/2018 1.45p 1.49p 1.40p 1.45p 2960955
11/10/2018 1.35p 1.49p 1.32p 1.43p 7028796
10/10/2018 1.58p 1.60p 1.42p 1.53p 6949922
09/10/2018 1.60p 1.61p 1.43p 1.60p 6096300
08/10/2018 1.60p 1.63p 1.58p 1.60p 1195436
05/10/2018 1.73p 1.73p 1.58p 1.60p 5481288
04/10/2018 1.73p 1.75p 1.66p 1.73p 1969467
03/10/2018 1.70p 1.77p 1.67p 1.73p 2737806
02/10/2018 1.75p 1.78p 1.65p 1.70p 1072512
01/10/2018 1.70p 1.79p 1.59p 1.75p 8633012
28/09/2018 1.73p 1.73p 1.58p 1.68p 4005755
27/09/2018 1.75p 1.78p 1.71p 1.75p 2708999
26/09/2018 1.73p 1.80p 1.73p 1.75p 2637527
25/09/2018 1.78p 1.78p 1.70p 1.73p 2657589
24/09/2018 1.73p 1.82p 1.73p 1.78p 520241
21/09/2018 1.70p 1.80p 1.69p 1.70p 3932208
20/09/2018 1.78p 1.79p 1.70p 1.75p 402242
19/09/2018 1.78p 1.80p 1.75p 1.78p 800567
18/09/2018 1.80p 1.83p 1.76p 1.78p 969253
17/09/2018 1.80p 1.84p 1.78p 1.80p 525990
14/09/2018 1.80p 1.85p 1.78p 1.80p 3951316
13/09/2018 1.83p 1.87p 1.76p 1.80p 5508152
12/09/2018 1.83p 1.88p 1.80p 1.83p 1973464
11/09/2018 1.88p 1.90p 1.80p 1.83p 1907782
10/09/2018 1.88p 1.94p 1.84p 1.88p 656253
07/09/2018 1.95p 1.97p 1.82p 1.88p 3615269
06/09/2018 2.00p 2.03p 1.92p 1.95p 2379615
05/09/2018 1.88p 2.00p 1.88p 2.00p 2391925
04/09/2018 1.88p 1.94p 1.87p 1.88p 3519676
03/09/2018 1.95p 2.05p 1.86p 1.88p 6700955
31/08/2018 2.00p 2.03p 1.93p 1.95p 1671628
30/08/2018 1.95p 2.00p 1.95p 2.00p 756647
29/08/2018 2.05p 2.10p 1.92p 1.95p 5166848
28/08/2018 1.80p 2.10p 1.77p 2.05p 7245312
24/08/2018 1.80p 1.85p 1.77p 1.80p 1704836
23/08/2018 1.80p 1.85p 1.74p 1.80p 2649538
22/08/2018 1.73p 1.80p 1.68p 1.75p 4599004
21/08/2018 1.78p 1.79p 1.69p 1.73p 3648756
20/08/2018 1.80p 1.83p 1.73p 1.78p 3024191
17/08/2018 1.85p 1.85p 1.77p 1.80p 6806648
16/08/2018 1.85p 1.90p 1.83p 1.85p 2904689
15/08/2018 1.95p 1.95p 1.85p 1.87p 2705381
14/08/2018 1.98p 1.98p 1.88p 1.95p 2909853
13/08/2018 1.98p 2.05p 1.93p 1.98p 2565041
10/08/2018 2.00p 2.04p 1.93p 1.98p 2377163
09/08/2018 2.00p 2.07p 1.90p 2.00p 3443152
08/08/2018 1.90p 2.09p 1.87p 2.00p 4970882
07/08/2018 1.88p 1.91p 1.81p 1.90p 2405321
06/08/2018 1.85p 1.95p 1.80p 1.88p 3993190
03/08/2018 1.88p 1.88p 1.82p 1.85p 1621331
02/08/2018 1.95p 1.96p 1.85p 1.88p 5480805
01/08/2018 1.95p 1.97p 1.90p 1.95p 2787304
31/07/2018 2.05p 2.05p 1.88p 1.95p 9992431
30/07/2018 2.03p 2.09p 1.95p 2.05p 3346046
27/07/2018 2.00p 2.10p 1.98p 2.00p 3055075
26/07/2018 2.00p 2.05p 1.95p 2.00p 6016591
25/07/2018 2.08p 2.14p 1.98p 2.00p 3447094
24/07/2018 2.08p 2.15p 2.02p 2.08p 4924129
23/07/2018 2.15p 2.15p 2.07p 2.08p 2138174
20/07/2018 2.15p 2.17p 2.13p 2.15p 490919
19/07/2018 2.23p 2.23p 2.10p 2.15p 4081056
18/07/2018 2.20p 2.30p 2.12p 2.23p 3627173
17/07/2018 2.25p 2.37p 2.15p 2.20p 6712411
16/07/2018 2.10p 2.27p 2.05p 2.25p 5404468
13/07/2018 2.15p 2.17p 1.96p 2.10p 22213928
12/07/2018 2.55p 2.60p 2.08p 2.15p 26134260
11/07/2018 2.23p 3.50p 2.18p 2.55p 80641144
10/07/2018 2.20p 2.30p 2.17p 2.23p 1721604
09/07/2018 2.28p 2.29p 2.18p 2.20p 3470743
06/07/2018 2.28p 2.29p 2.23p 2.28p 2990235
05/07/2018 2.28p 2.28p 2.26p 2.28p 1228978
04/07/2018 2.30p 2.30p 2.26p 2.28p 990381
03/07/2018 2.30p 2.32p 2.25p 2.30p 2599732
02/07/2018 2.28p 2.32p 2.27p 2.30p 6656656
29/06/2018 2.30p 2.32p 2.26p 2.28p 2198744
28/06/2018 2.38p 2.38p 2.28p 2.30p 4703700
27/06/2018 2.40p 2.40p 2.28p 2.38p 4062644
26/06/2018 2.43p 2.43p 2.35p 2.35p 762111
25/06/2018 2.43p 2.44p 2.41p 2.43p 647546
22/06/2018 2.40p 2.44p 2.40p 2.43p 1284151
21/06/2018 2.40p 2.44p 2.36p 2.40p 1570459
20/06/2018 2.40p 2.44p 2.38p 2.40p 835392
19/06/2018 2.45p 2.45p 2.38p 2.40p 2203293
18/06/2018 2.45p 2.50p 2.41p 2.45p 1989277
15/06/2018 2.40p 2.46p 2.30p 2.45p 4950788
14/06/2018 2.50p 2.50p 2.31p 2.40p 7575172
13/06/2018 2.50p 2.50p 2.41p 2.50p 4221554
12/06/2018 2.53p 2.54p 2.38p 2.50p 4341638
11/06/2018 2.63p 2.63p 2.51p 2.53p 4165047
08/06/2018 2.70p 2.71p 2.59p 2.63p 1086130
07/06/2018 2.68p 2.72p 2.66p 2.70p 2092026
06/06/2018 2.83p 2.90p 2.67p 2.68p 2987124
05/06/2018 2.40p 2.95p 2.32p 2.83p 18758724
04/06/2018 2.40p 2.40p 2.32p 2.40p 1061695
01/06/2018 2.43p 2.49p 2.32p 2.40p 2087361
31/05/2018 2.40p 2.43p 2.32p 2.43p 1985952
30/05/2018 2.40p 2.40p 2.33p 2.40p 4510375
29/05/2018 2.45p 2.52p 2.40p 2.40p 1456174
25/05/2018 2.45p 2.48p 2.37p 2.45p 3325592
24/05/2018 2.50p 2.50p 2.42p 2.45p 2760839
23/05/2018 2.48p 2.53p 2.45p 2.50p 5791096
22/05/2018 2.55p 2.59p 2.47p 2.48p 6344532
21/05/2018 2.55p 2.62p 2.50p 2.55p 3240378
18/05/2018 2.53p 2.64p 2.53p 2.55p 2514765
17/05/2018 2.53p 2.54p 2.44p 2.53p 3730467
16/05/2018 2.55p 2.55p 2.50p 2.50p 7070785
15/05/2018 2.58p 2.58p 2.50p 2.55p 3827696
14/05/2018 2.63p 2.63p 2.55p 2.58p 1836654
11/05/2018 2.63p 2.63p 2.57p 2.63p 1711175
10/05/2018 2.58p 2.66p 2.54p 2.63p 5819588
09/05/2018 2.55p 2.58p 2.53p 2.58p 1776856
08/05/2018 2.53p 2.57p 2.51p 2.55p 6348775
04/05/2018 2.58p 2.60p 2.50p 2.55p 8981636
03/05/2018 2.70p 2.70p 2.58p 2.58p 2460785
02/05/2018 2.70p 2.70p 2.61p 2.70p 2232317
01/05/2018 2.65p 2.72p 2.60p 2.70p 3841165
30/04/2018 2.83p 2.83p 2.61p 2.65p 6596884
27/04/2018 3.00p 3.00p 2.78p 2.83p 4989768
26/04/2018 3.03p 3.10p 2.97p 3.00p 1342661
25/04/2018 3.00p 3.08p 2.78p 3.00p 3245055
24/04/2018 3.00p 3.09p 2.92p 3.00p 3118238
23/04/2018 2.70p 3.13p 2.68p 3.00p 7880263
20/04/2018 2.70p 2.74p 2.60p 2.70p 3638870
19/04/2018 2.60p 2.75p 2.55p 2.70p 7687627
18/04/2018 2.65p 2.84p 2.60p 2.63p 5670573
17/04/2018 2.73p 2.80p 2.65p 2.65p 4215818
16/04/2018 2.60p 2.75p 2.50p 2.73p 7018950
13/04/2018 2.55p 2.65p 2.50p 2.60p 5341310
12/04/2018 2.63p 2.63p 2.51p 2.55p 6752645
11/04/2018 2.65p 2.75p 2.60p 2.63p 6704455
10/04/2018 2.70p 2.70p 2.55p 2.65p 4973229
09/04/2018 2.63p 2.74p 2.61p 2.70p 4209849
06/04/2018 2.55p 2.63p 2.50p 2.58p 10111245
05/04/2018 2.68p 2.68p 2.55p 2.55p 5842513
04/04/2018 2.68p 2.71p 2.64p 2.68p 1085653
03/04/2018 2.70p 2.72p 2.62p 2.68p 5703724
29/03/2018 2.73p 2.74p 2.68p 2.70p 3060470
28/03/2018 2.80p 2.82p 2.66p 2.73p 3381401
27/03/2018 2.78p 2.82p 2.75p 2.80p 1845733
26/03/2018 2.88p 2.92p 2.75p 2.78p 2019068
23/03/2018 2.93p 2.93p 2.85p 2.88p 1256195
22/03/2018 3.10p 3.23p 2.91p 2.95p 14483593
21/03/2018 2.58p 3.14p 2.53p 3.10p 15862093
20/03/2018 2.68p 2.68p 2.51p 2.58p 2706075
19/03/2018 2.63p 2.69p 2.62p 2.68p 1223717
16/03/2018 2.68p 2.68p 2.60p 2.63p 3838881
15/03/2018 2.68p 2.70p 2.60p 2.68p 1960534
14/03/2018 2.78p 2.78p 2.63p 2.68p 3455485
13/03/2018 2.78p 2.79p 2.70p 2.78p 1023906
12/03/2018 2.68p 2.78p 2.67p 2.78p 1806205
09/03/2018 2.70p 2.72p 2.62p 2.68p 1916430
08/03/2018 2.65p 2.72p 2.64p 2.70p 3150256
07/03/2018 2.65p 2.70p 2.60p 2.65p 1276866
06/03/2018 2.70p 2.74p 2.63p 2.65p 5399885
05/03/2018 2.80p 2.88p 2.65p 2.70p 2984311
02/03/2018 2.75p 2.79p 2.65p 2.75p 5656497
01/03/2018 2.83p 2.83p 2.70p 2.75p 3392106
28/02/2018 2.98p 3.04p 2.73p 2.83p 11679501
27/02/2018 2.95p 3.00p 2.90p 2.98p 3136710

*Close Price adjusted for both dividends and splits