Africa Resources historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	0.572	0.628	0.448	0.622	0.622	25,403
2023-11-20	0.610	0.610	0.562	0.576	0.576	8,396
2023-11-17	0.630	0.630	0.610	0.610	0.610	452
2023-11-16	0.586	0.630	0.580	0.630	0.630	9,438
2023-11-15	0.598	0.598	0.596	0.596	0.596	12,244
2023-11-14	0.560	0.598	0.556	0.598	0.598	23,200
2023-11-13	0.614	0.614	0.502	0.590	0.590	13,419
2023-11-10	0.760	0.760	0.600	0.614	0.614	32,736
2023-11-09	0.544	0.766	0.544	0.760	0.760	20,779
2023-11-08	0.656	0.692	0.628	0.630	0.630	42,790
2023-11-07	0.698	0.700	0.690	0.690	0.690	14,345
2023-11-06	0.730	0.730	0.720	0.720	0.720	3,256
2023-11-03	0.720	0.720	0.720	0.720	0.720	17,400
2023-11-02	0.706	0.798	0.706	0.798	0.798	4,754
2023-11-01	0.714	0.714	0.714	0.714	0.714	70
2023-10-30	0.700	0.714	0.700	0.714	0.714	7,525
2023-10-27	0.864	0.864	0.612	0.862	0.862	1,881
2023-10-26	0.730	0.868	0.730	0.740	0.740	15,937
2023-10-25	0.690	0.880	0.502	0.880	0.880	1,170
2023-10-24	0.700	0.700	0.700	0.700	0.700	440
2023-10-23	0.730	0.730	0.730	0.730	0.730	12
2023-10-20	0.802	0.802	0.714	0.796	0.796	563
2023-10-18	0.792	0.802	0.712	0.802	0.802	3,190
2023-10-17	0.750	0.796	0.684	0.780	0.780	14,624
2023-10-16	0.800	0.824	0.740	0.824	0.824	16,901
2023-10-13	0.728	0.756	0.728	0.756	0.756	16,820
2023-10-12	0.806	0.820	0.728	0.728	0.728	4,238
2023-10-11	0.760	0.888	0.758	0.758	0.758	14,849
2023-10-10	0.752	0.918	0.724	0.898	0.898	23,920
2023-10-09	0.806	0.806	0.712	0.712	0.712	21,946
2023-10-06	0.870	0.870	0.806	0.806	0.806	849
2023-10-05	0.834	0.930	0.806	0.930	0.930	53,725
2023-10-04	0.822	0.996	0.822	0.834	0.834	42,706
2023-10-03	0.996	1.065	0.810	0.822	0.822	99,399
2023-10-02	1.005	1.005	0.780	0.780	0.780	8,684
2023-09-29	1.110	1.110	1.005	1.005	1.005	48,864
2023-09-28	1.255	1.255	1.150	1.200	1.200	397
2023-09-27	1.090	1.150	1.090	1.150	1.150	11,843
2023-09-26	1.090	1.145	1.025	1.145	1.145	10,765
2023-09-25	1.120	1.120	1.120	1.120	1.120	303
2023-09-22	1.125	1.125	1.125	1.125	1.125	5,588
2023-09-21	1.005	1.090	1.005	1.040	1.040	3,098
2023-09-20	1.120	1.120	1.000	1.120	1.120	19,023
2023-09-19	1.035	1.035	1.035	1.035	1.035	80
2023-09-18	1.000	1.160	1.000	1.020	1.020	2,328
2023-09-15	1.090	1.095	1.090	1.095	1.095	12,000
2023-09-14	1.020	1.090	1.020	1.090	1.090	101
2023-09-13	1.105	1.105	1.105	1.105	1.105	1,500
2023-09-12	1.130	1.175	1.005	1.145	1.145	27,796
2023-09-11	1.085	1.190	1.085	1.165	1.165	5,184
2023-09-08	1.170	1.170	1.105	1.105	1.105	8,429
2023-09-07	1.110	1.170	1.095	1.170	1.170	9,615
2023-09-06	1.140	1.330	1.110	1.110	1.110	16,048
2023-09-05	1.185	1.200	1.125	1.185	1.185	11,266
2023-09-04	1.335	1.335	1.110	1.245	1.245	5,513
2023-09-01	1.180	1.360	1.130	1.150	1.150	26,230
2023-08-31	1.130	1.130	1.130	1.130	1.130	2
2023-08-30	1.105	1.375	1.040	1.370	1.370	19,340
2023-08-29	1.400	1.405	1.330	1.405	1.405	4,338
2023-08-28	1.270	1.300	1.270	1.295	1.295	13,576

← NewerPage 13 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.