Asian Energy Impact Trust plc (AEIT.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 13 Jun 2024 | 0.2170 | 0.3500 | 0.0500 | 0.2000 | 0.2000 | 48,143 |
| 12 Jun 2024 | 0.1850 | 0.1800 | 0.1800 | 0.2105 | 0.2105 | 14,476 |
| 11 Jun 2024 | 0.2250 | 0.2693 | 0.1920 | 0.2200 | 0.2200 | 115,696 |
| 10 Jun 2024 | 0.1950 | 0.2400 | 0.1900 | 0.2130 | 0.2130 | 145,806 |
| 07 Jun 2024 | 0.2170 | 0.2400 | 0.1860 | 0.2030 | 0.2030 | 8,227,685 |
| 06 Jun 2024 | 0.1900 | 0.2400 | 0.1864 | 0.2160 | 0.2160 | 36,097 |
| 05 Jun 2024 | 0.1800 | 0.2100 | 0.1808 | 0.1900 | 0.1900 | 129,734 |
| 04 Jun 2024 | 0.1850 | 0.2000 | 0.1720 | 0.1900 | 0.1900 | 100,873 |
| 03 Jun 2024 | 0.1800 | 0.1744 | 0.1709 | 0.1800 | 0.1800 | 79,149 |
| 31 May 2024 | 0.1900 | 0.2000 | 0.1729 | 0.1800 | 0.1800 | 376,271 |
| 30 May 2024 | 0.1800 | 0.1807 | 0.1710 | 0.1900 | 0.1900 | 16,180 |
| 29 May 2024 | 0.1800 | 0.2000 | 0.1750 | 0.1850 | 0.1850 | 46,643 |
| 28 May 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
| 24 May 2024 | 0.1800 | 0.1760 | 0.1600 | 0.1900 | 0.1900 | 9,515 |
| 23 May 2024 | 0.1900 | 0.1950 | 0.1750 | 0.1750 | 0.1750 | 147,320 |
| 22 May 2024 | 0.1950 | 0.2000 | 0.1750 | 0.1900 | 0.1900 | 132,100 |
| 21 May 2024 | 0.1950 | 0.2000 | 0.1800 | 0.1950 | 0.1950 | 45,982 |
| 20 May 2024 | 0.1950 | 0.1975 | 0.1975 | 0.1950 | 0.1950 | 40,000 |
| 17 May 2024 | 0.1950 | 0.2000 | 0.1950 | 0.1950 | 0.1950 | 81,000 |
| 16 May 2024 | 0.1900 | 0.2000 | 0.1900 | 0.1950 | 0.1950 | 9,749 |
| 15 May 2024 | 0.1950 | 0.2000 | 0.1905 | 0.1950 | 0.1950 | 110,020 |
| 14 May 2024 | 0.2000 | 0.2100 | 0.1700 | 0.1950 | 0.1950 | 97,904 |
| 13 May 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 10 May 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 09 May 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 08 May 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 07 May 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 03 May 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 02 May 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 01 May 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 30 Apr 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 264,391 |
| 29 Apr 2024 | 0.2000 | 0.2100 | 0.1900 | 0.2000 | 0.2000 | 86,189 |
| 26 Apr 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 25 Apr 2024 | 0.2000 | 0.2050 | 0.1939 | 0.1950 | 0.1950 | 70,242 |
| 24 Apr 2024 | 0.2050 | 0.2000 | 0.2000 | 0.1950 | 0.1950 | 3,025,000 |
| 23 Apr 2024 | 0.2000 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 11,812 |
| 22 Apr 2024 | 0.2250 | 0.2400 | 0.2000 | 0.2000 | 0.2000 | 6,963 |
| 19 Apr 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
| 18 Apr 2024 | 0.2100 | 0.2500 | 0.2000 | 0.2400 | 0.2400 | 212,706 |
| 17 Apr 2024 | 0.2100 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 58,282 |
| 16 Apr 2024 | 0.2200 | 0.2301 | 0.1900 | 0.2150 | 0.2150 | 37,704 |
| 15 Apr 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 12 Apr 2024 | 0.2650 | 0.2382 | 0.2382 | 0.2500 | 0.2500 | 11,700 |
| 11 Apr 2024 | 0.2400 | 0.2950 | 0.2295 | 0.2650 | 0.2650 | 83,639 |
| 10 Apr 2024 | 0.2700 | 0.2250 | 0.2250 | 0.2500 | 0.2500 | 3,500 |
| 09 Apr 2024 | 0.2700 | 0.2700 | 0.2300 | 0.2700 | 0.2700 | 108,511 |
| 08 Apr 2024 | 0.2700 | 0.2550 | 0.2550 | 0.2700 | 0.2700 | 8,457 |
| 05 Apr 2024 | 0.2600 | 0.2474 | 0.2474 | 0.2700 | 0.2700 | 10,300 |
| 04 Apr 2024 | 0.2400 | 0.2194 | 0.2194 | 0.2600 | 0.2600 | 133,186 |
| 03 Apr 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 143,800 |
| 02 Apr 2024 | 0.2400 | 0.2420 | 0.2400 | 0.2400 | 0.2400 | 11,919 |
| 28 Mar 2024 | 0.2300 | 0.2600 | 0.2000 | 0.2400 | 0.2400 | 735 |
| 27 Mar 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 44,125 |
| 26 Mar 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
| 25 Mar 2024 | 0.2300 | 0.2600 | 0.2366 | 0.2300 | 0.2300 | 106,618 |
| 22 Mar 2024 | 0.2400 | 0.2600 | 0.2310 | 0.2300 | 0.2300 | 15,500 |
| 21 Mar 2024 | 0.2500 | 0.2285 | 0.2285 | 0.2400 | 0.2400 | 2,638 |
| 20 Mar 2024 | 0.2700 | 0.2287 | 0.2287 | 0.2500 | 0.2500 | 2,000 |
| 19 Mar 2024 | 0.2700 | 0.2600 | 0.2500 | 0.2700 | 0.2700 | 788,100 |
| 18 Mar 2024 | 0.2700 | 0.2166 | 0.2166 | 0.2700 | 0.2700 | 13,190 |
| 15 Mar 2024 | 0.2750 | 0.2800 | 0.2005 | 0.2700 | 0.2700 | 501,978 |
| 14 Mar 2024 | 0.2700 | 0.2900 | 0.1850 | 0.2700 | 0.2700 | 626,505 |
| 13 Mar 2024 | 0.2650 | 0.3000 | 0.1804 | 0.3000 | 0.3000 | 60,737 |
| 12 Mar 2024 | 0.2600 | 0.1784 | 0.1772 | 0.2650 | 0.2650 | 26,142 |
| 11 Mar 2024 | 0.1750 | 0.2565 | 0.1600 | 0.2600 | 0.2600 | 107,209 |
| 08 Mar 2024 | 0.2000 | 0.1643 | 0.1643 | 0.1750 | 0.1750 | 2,638 |
| 07 Mar 2024 | 0.4000 | 0.3700 | 0.1747 | 0.2000 | 0.2000 | 109,030 |
| 06 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 05 Mar 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 04 Mar 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 01 Mar 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 29 Feb 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 28 Feb 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 27 Feb 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 26 Feb 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 23 Feb 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 22 Feb 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 21 Feb 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 20 Feb 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 19 Feb 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 16 Feb 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 15 Feb 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 14 Feb 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 13 Feb 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 12 Feb 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 09 Feb 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 08 Feb 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 07 Feb 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 06 Feb 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 05 Feb 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 02 Feb 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 01 Feb 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 31 Jan 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 30 Jan 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 29 Jan 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 26 Jan 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 25 Jan 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 24 Jan 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 23 Jan 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.