Africa Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	0.470	0.545	0.470	0.470	0.470	253
2024-11-08	0.430	0.570	0.418	0.470	0.470	15,167
2024-11-07	0.535	0.535	0.440	0.470	0.470	72,901
2024-11-06	0.550	0.550	0.490	0.545	0.545	38,241
2024-11-05	0.505	0.525	0.500	0.500	0.500	12,086
2024-11-04	0.490	0.580	0.490	0.492	0.492	10,942
2024-11-01	0.490	0.580	0.490	0.580	0.580	24,104
2024-10-31	0.498	0.535	0.490	0.535	0.535	50,356
2024-10-30	0.450	0.505	0.450	0.505	0.505	1,030
2024-10-28	0.510	0.510	0.482	0.505	0.505	2,204
2024-10-24	0.515	0.515	0.515	0.515	0.515	2,867
2024-10-23	0.555	0.555	0.484	0.484	0.484	110,650
2024-10-22	0.570	0.570	0.570	0.570	0.570	4,982
2024-10-21	0.580	0.580	0.488	0.570	0.570	11,622
2024-10-18	0.510	0.590	0.510	0.520	0.520	8,735
2024-10-17	0.464	0.530	0.464	0.530	0.530	70,768
2024-10-16	0.472	0.530	0.472	0.530	0.530	2,580
2024-10-15	0.535	0.535	0.535	0.535	0.535	3,663
2024-10-14	0.560	0.615	0.535	0.535	0.535	23,648
2024-10-11	0.540	0.560	0.540	0.560	0.560	200
2024-10-10	0.550	0.620	0.535	0.535	0.535	2,361
2024-10-09	0.625	0.625	0.540	0.550	0.550	5,912
2024-10-08	0.575	0.575	0.535	0.565	0.565	20,113
2024-10-07	0.560	0.630	0.560	0.560	0.560	75,928
2024-10-04	0.795	0.795	0.565	0.565	0.565	59,358
2024-10-03	0.640	0.640	0.555	0.600	0.600	124,490
2024-10-02	0.550	0.640	0.550	0.640	0.640	116,167
2024-10-01	0.640	0.700	0.550	0.550	0.550	181,807
2024-09-30	0.615	0.640	0.525	0.640	0.640	181,152
2024-09-27	0.550	0.790	0.550	0.615	0.615	130,657
2024-09-26	0.565	0.565	0.500	0.510	0.510	20,235
2024-09-25	0.500	0.570	0.500	0.570	0.570	2,000
2024-09-24	0.500	0.500	0.500	0.500	0.500	1,001
2024-09-23	0.505	0.515	0.500	0.500	0.500	22,834
2024-09-20	0.466	0.505	0.466	0.505	0.505	5,801
2024-09-19	0.500	0.525	0.464	0.525	0.525	27,236
2024-09-18	0.505	0.575	0.505	0.560	0.560	29,396
2024-09-17	0.525	0.550	0.490	0.500	0.500	14,027
2024-09-16	0.575	0.595	0.500	0.525	0.525	109,229
2024-09-13	0.645	0.695	0.590	0.595	0.595	125,604
2024-09-12	0.700	0.750	0.645	0.645	0.645	78,437
2024-09-11	0.705	0.705	0.645	0.700	0.700	10,941
2024-09-10	0.705	0.705	0.640	0.640	0.640	13,127
2024-09-09	0.630	0.635	0.620	0.635	0.635	13,357
2024-09-06	0.630	0.675	0.630	0.675	0.675	1,289
2024-09-05	0.710	0.710	0.635	0.695	0.695	1,076
2024-09-04	0.605	0.715	0.605	0.715	0.715	1,465
2024-09-03	0.690	0.690	0.610	0.610	0.610	1,755
2024-09-02	0.685	0.690	0.585	0.690	0.690	12,928
2024-08-30	0.685	0.690	0.685	0.690	0.690	3,773
2024-08-29	0.630	0.630	0.580	0.580	0.580	25,952
2024-08-28	0.665	0.665	0.570	0.595	0.595	30,043
2024-08-27	0.675	0.675	0.595	0.665	0.665	8,026
2024-08-26	0.680	0.680	0.600	0.600	0.600	1,211
2024-08-23	0.620	0.680	0.620	0.680	0.680	1,981
2024-08-22	0.690	0.800	0.600	0.685	0.685	147,096
2024-08-21	0.745	0.745	0.745	0.745	0.745	1
2024-08-20	0.700	0.750	0.650	0.745	0.745	18,592
2024-08-19	0.700	0.700	0.700	0.700	0.700	2,013
2024-08-16	0.530	0.720	0.530	0.720	0.720	19,109

← NewerPage 9 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.