African Rainbow Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 18,595.00 | 18,899.00 | 18,128.00 | 18,526.00 | 18,526.00 | 1,496,968 |
| 2023-12-01 | 18,600.00 | 19,050.00 | 18,273.00 | 18,504.00 | 18,504.00 | 1,130,087 |
| 2023-11-30 | 18,372.00 | 18,592.00 | 17,500.00 | 18,172.00 | 18,172.00 | 13,312,216 |
| 2023-11-29 | 18,300.00 | 18,599.00 | 17,654.00 | 17,979.00 | 17,979.00 | 1,637,027 |
| 2023-11-28 | 18,200.00 | 18,700.00 | 17,760.00 | 18,606.00 | 18,606.00 | 1,628,632 |
| 2023-11-27 | 17,518.00 | 18,145.00 | 17,518.00 | 17,971.00 | 17,971.00 | 909,443 |
| 2023-11-24 | 18,200.00 | 18,200.00 | 17,354.00 | 17,869.00 | 17,869.00 | 879,113 |
| 2023-11-23 | 16,969.00 | 17,933.00 | 16,969.00 | 17,710.00 | 17,710.00 | 948,773 |
| 2023-11-22 | 16,757.00 | 17,021.00 | 16,490.00 | 17,021.00 | 17,021.00 | 710,413 |
| 2023-11-21 | 16,505.00 | 16,965.00 | 16,388.00 | 16,743.00 | 16,743.00 | 1,035,343 |
| 2023-11-20 | 16,477.00 | 16,981.00 | 16,401.00 | 16,734.00 | 16,734.00 | 680,602 |
| 2023-11-17 | 16,500.00 | 16,855.00 | 16,121.00 | 16,708.00 | 16,708.00 | 922,198 |
| 2023-11-16 | 17,287.00 | 17,287.00 | 16,600.00 | 16,854.00 | 16,854.00 | 1,581,485 |
| 2023-11-15 | 18,999.00 | 18,999.00 | 17,089.00 | 17,539.00 | 17,539.00 | 1,942,954 |
| 2023-11-14 | 16,900.00 | 17,864.00 | 16,825.00 | 17,725.00 | 17,725.00 | 960,083 |
| 2023-11-13 | 16,100.00 | 16,802.00 | 16,066.00 | 16,763.00 | 16,763.00 | 671,422 |
| 2023-11-10 | 16,354.00 | 16,354.00 | 15,836.00 | 16,100.00 | 16,100.00 | 527,698 |
| 2023-11-09 | 16,305.00 | 16,529.00 | 16,164.00 | 16,406.00 | 16,406.00 | 899,454 |
| 2023-11-08 | 16,711.00 | 16,744.00 | 16,270.00 | 16,561.00 | 16,561.00 | 678,580 |
| 2023-11-07 | 16,999.00 | 16,999.00 | 16,490.00 | 16,513.00 | 16,513.00 | 891,962 |
| 2023-11-06 | 16,300.00 | 16,889.00 | 16,105.00 | 16,889.00 | 16,889.00 | 650,360 |
| 2023-11-03 | 15,535.00 | 16,203.00 | 15,403.00 | 16,062.00 | 16,062.00 | 945,779 |
| 2023-11-02 | 15,501.00 | 15,742.00 | 15,196.00 | 15,650.00 | 15,650.00 | 1,008,461 |
| 2023-11-01 | 15,700.00 | 15,714.00 | 14,871.00 | 15,400.00 | 15,400.00 | 1,261,106 |
| 2023-10-31 | 15,489.00 | 15,500.00 | 14,947.00 | 15,358.00 | 15,358.00 | 2,911,838 |
| 2023-10-30 | 15,317.00 | 15,492.00 | 15,086.00 | 15,235.00 | 15,235.00 | 604,505 |
| 2023-10-27 | 15,209.00 | 15,501.00 | 15,209.00 | 15,342.00 | 15,342.00 | 706,529 |
| 2023-10-26 | 16,000.00 | 16,000.00 | 14,972.00 | 15,228.00 | 15,228.00 | 1,275,668 |
| 2023-10-25 | 15,779.00 | 15,779.00 | 15,158.00 | 15,223.00 | 15,223.00 | 344,170 |
| 2023-10-24 | 15,674.00 | 15,674.00 | 14,905.00 | 15,428.00 | 15,428.00 | 484,260 |
| 2023-10-23 | 15,421.00 | 15,899.00 | 15,340.00 | 15,492.00 | 15,492.00 | 543,900 |
| 2023-10-20 | 16,050.00 | 16,111.00 | 15,341.00 | 15,718.00 | 15,718.00 | 566,149 |
| 2023-10-19 | 16,793.00 | 16,793.00 | 16,061.00 | 16,104.00 | 16,104.00 | 541,419 |
| 2023-10-18 | 16,461.00 | 16,926.00 | 16,461.00 | 16,536.00 | 16,536.00 | 2,504,107 |
| 2023-10-17 | 16,879.00 | 16,879.00 | 16,269.00 | 16,796.00 | 16,796.00 | 814,340 |
| 2023-10-16 | 16,170.00 | 16,649.00 | 16,130.00 | 16,649.00 | 16,649.00 | 674,356 |
| 2023-10-13 | 16,140.00 | 16,449.00 | 15,811.00 | 16,435.00 | 16,435.00 | 628,911 |
| 2023-10-12 | 16,389.00 | 16,638.00 | 15,940.00 | 16,093.00 | 16,093.00 | 711,664 |
| 2023-10-11 | 16,468.00 | 16,468.00 | 15,672.00 | 16,054.00 | 16,054.00 | 870,886 |
| 2023-10-10 | 15,879.00 | 16,346.00 | 15,636.00 | 16,346.00 | 16,346.00 | 446,044 |
| 2023-10-09 | 16,250.00 | 16,250.00 | 15,254.00 | 15,544.00 | 15,544.00 | 722,055 |
| 2023-10-06 | 15,325.00 | 15,611.00 | 14,990.00 | 15,489.00 | 15,489.00 | 566,012 |
| 2023-10-05 | 15,100.00 | 15,301.00 | 14,662.00 | 14,994.00 | 14,994.00 | 862,782 |
| 2023-10-04 | 15,489.00 | 15,646.00 | 14,992.00 | 15,111.00 | 15,111.00 | 662,197 |
| 2023-10-03 | 16,696.00 | 16,696.00 | 16,100.00 | 16,296.00 | 16,296.00 | 370,886 |
| 2023-10-02 | 17,299.00 | 17,299.00 | 16,608.00 | 16,608.00 | 16,608.00 | 600,513 |
| 2023-09-29 | 17,159.00 | 17,318.00 | 16,888.00 | 17,009.00 | 17,009.00 | 519,845 |
| 2023-09-28 | 16,516.00 | 16,937.00 | 16,515.00 | 16,825.00 | 16,825.00 | 535,154 |
| 2023-09-27 | 16,505.00 | 16,730.00 | 16,406.00 | 16,478.00 | 16,478.00 | 340,093 |
| 2023-09-26 | 16,350.00 | 17,000.00 | 16,100.00 | 16,386.00 | 16,386.00 | 640,400 |
| 2023-09-22 | 17,207.00 | 17,220.00 | 16,331.00 | 16,331.00 | 16,331.00 | 984,769 |
| 2023-09-21 | 17,655.00 | 17,658.00 | 16,556.00 | 16,870.00 | 16,870.00 | 772,287 |
| 2023-09-20 | 16,996.00 | 17,662.00 | 16,996.00 | 17,655.00 | 17,655.00 | 577,608 |
| 2023-09-19 | 16,599.00 | 16,995.00 | 16,344.00 | 16,961.00 | 16,961.00 | 460,585 |
| 2023-09-18 | 16,550.00 | 16,879.00 | 16,055.00 | 16,325.00 | 16,325.00 | 832,103 |
| 2023-09-15 | 16,171.00 | 16,887.00 | 16,105.00 | 16,400.00 | 16,400.00 | 1,934,578 |
| 2023-09-14 | 15,700.00 | 16,273.00 | 15,500.00 | 16,050.00 | 16,050.00 | 764,812 |
| 2023-09-13 | 15,401.00 | 15,634.00 | 15,163.00 | 15,432.00 | 15,432.00 | 979,360 |
| 2023-09-12 | 15,659.00 | 15,786.00 | 15,280.00 | 15,600.00 | 15,600.00 | 999,763 |
| 2023-09-11 | 15,605.00 | 16,338.00 | 15,339.00 | 15,412.00 | 15,412.00 | 920,598 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-29 | 1,400.0000 ZAC |
| 2022-09-28 | 2,000.0000 ZAC |
| 2022-03-30 | 1,200.0000 ZAC |
| 2021-09-29 | 2,000.0000 ZAC |
| 2021-03-24 | 1,000.0000 ZAC |
| 2020-09-30 | 700.0000 ZAC |
| 2020-03-18 | 500.0000 ZAC |
| 2019-09-25 | 900.0000 ZAC |
| 2019-04-03 | 400.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.