Africa Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.459	0.459	0.458	0.458	0.458	1,516
2025-08-07	0.504	0.514	0.451	0.458	0.458	38,821
2025-08-06	0.540	0.676	0.502	0.514	0.514	52,215
2025-08-05	0.540	0.540	0.480	0.540	0.540	3,547
2025-08-04	0.500	0.540	0.500	0.540	0.540	4,201
2025-08-01	0.450	0.546	0.450	0.542	0.542	9,308
2025-07-31	0.490	0.490	0.403	0.405	0.405	8,493
2025-07-30	0.490	0.490	0.401	0.490	0.490	18,599
2025-07-28	0.500	0.564	0.500	0.504	0.504	5,089
2025-07-25	0.568	0.568	0.568	0.568	0.568	1,745
2025-07-24	0.502	0.576	0.486	0.500	0.500	54,544
2025-07-23	0.516	0.588	0.514	0.516	0.516	20,235
2025-07-22	0.532	0.532	0.520	0.530	0.530	34,519
2025-07-21	0.524	0.588	0.524	0.540	0.540	14,550
2025-07-18	0.526	0.588	0.526	0.586	0.586	6,905
2025-07-17	0.522	0.522	0.522	0.522	0.522	4,071
2025-07-16	0.522	0.522	0.520	0.520	0.520	1,062
2025-07-15	0.596	0.596	0.522	0.522	0.522	49,000
2025-07-14	0.528	0.596	0.520	0.596	0.596	15,435
2025-07-11	0.592	0.592	0.540	0.588	0.588	1,467
2025-07-10	0.520	0.582	0.520	0.568	0.568	3,938
2025-07-09	0.600	0.600	0.532	0.590	0.590	20,572
2025-07-08	0.542	0.674	0.540	0.640	0.640	39,046
2025-07-07	1.380	1.380	0.520	0.526	0.526	168,079
2025-07-04	0.530	0.530	0.530	0.530	0.530	862
2025-07-03	0.544	0.544	0.530	0.530	0.530	24
2025-07-02	0.544	0.590	0.530	0.542	0.542	52,401
2025-07-01	0.600	0.600	0.598	0.598	0.598	5,825
2025-06-30	0.618	0.618	0.530	0.598	0.598	12,634
2025-06-27	0.604	0.630	0.530	0.530	0.530	51,569
2025-06-26	0.580	0.580	0.530	0.530	0.530	2,554
2025-06-25	0.580	0.580	0.530	0.580	0.580	1,872
2025-06-24	0.520	0.604	0.520	0.604	0.604	2,879
2025-06-23	0.580	0.580	0.516	0.578	0.578	11,494
2025-06-19	0.602	0.604	0.540	0.582	0.582	2,105
2025-06-18	0.594	0.618	0.542	0.542	0.542	23,703
2025-06-17	0.540	0.540	0.540	0.540	0.540	10,000
2025-06-16	0.550	0.580	0.530	0.530	0.530	3,330
2025-06-13	0.608	0.608	0.544	0.544	0.544	826
2025-06-12	0.572	0.572	0.572	0.572	0.572	30,415
2025-06-11	0.570	0.626	0.570	0.570	0.570	3,429
2025-06-10	0.554	0.626	0.554	0.562	0.562	13,967
2025-06-09	0.530	0.606	0.530	0.600	0.600	4,326
2025-06-05	0.580	0.610	0.580	0.608	0.608	12,932
2025-06-04	0.618	0.618	0.580	0.610	0.610	18,867
2025-06-03	0.596	0.596	0.570	0.596	0.596	2,738
2025-06-02	0.568	0.596	0.566	0.596	0.596	4,670
2025-05-30	0.624	0.624	0.510	0.610	0.610	24,902
2025-05-28	0.630	0.630	0.624	0.624	0.624	9,321
2025-05-27	0.660	0.660	0.596	0.596	0.596	26,552
2025-05-26	0.648	0.648	0.596	0.596	0.596	4,752
2025-05-23	0.650	0.650	0.646	0.646	0.646	7,750
2025-05-22	0.650	0.650	0.596	0.646	0.646	26,132
2025-05-21	0.590	0.648	0.590	0.648	0.648	29,005
2025-05-20	0.592	0.678	0.592	0.592	0.592	9,300
2025-05-16	0.588	0.642	0.588	0.588	0.588	19,250
2025-05-15	0.584	0.654	0.584	0.650	0.650	2,606
2025-05-14	0.586	0.656	0.582	0.656	0.656	2,265
2025-05-13	0.670	0.670	0.574	0.586	0.586	5,338
2025-05-12	0.638	0.666	0.542	0.660	0.660	3,100

← NewerPage 6 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.