Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← AFT.JSE stock page

Afrimat historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-125,095.005,100.004,989.005,046.004,941.2775,302
2022-12-095,046.005,099.004,825.005,031.004,926.58278,507
2022-12-084,950.005,032.004,868.005,000.004,896.23309,422
2022-12-074,925.005,000.004,873.004,938.004,835.51159,380
2022-12-064,979.004,994.004,886.004,943.004,840.41171,394
2022-12-054,870.005,057.004,870.005,020.004,915.81120,958
2022-12-024,800.004,885.004,760.004,850.004,749.34381,028
2022-12-014,749.004,876.004,730.004,800.004,700.381,043,213
2022-11-304,765.004,765.004,681.004,710.004,612.25111,560
2022-11-294,753.004,879.004,680.004,715.004,617.1487,706
2022-11-284,885.004,885.004,750.004,776.004,676.8868,877
2022-11-254,820.004,939.004,783.004,814.004,714.0930,838
2022-11-244,914.004,950.004,865.004,865.004,764.0366,832
2022-11-234,846.004,950.004,845.004,950.004,847.26141,754
2022-11-224,880.004,960.004,828.004,828.004,688.63100,580
2022-11-214,921.004,984.004,870.004,893.004,751.75169,529
2022-11-184,826.004,965.004,820.004,950.004,807.10148,133
2022-11-174,649.004,867.004,500.004,851.004,710.96352,467
2022-11-164,630.004,671.004,555.004,600.004,467.21187,027
2022-11-154,721.004,756.004,500.454,635.004,501.208,419,328
2022-11-144,899.004,910.004,714.004,714.004,577.92337,533
2022-11-114,900.004,972.004,845.004,900.004,758.55149,127
2022-11-104,900.004,915.004,850.004,865.004,724.5688,665
2022-11-094,861.004,999.004,861.004,900.004,758.5584,278
2022-11-085,103.005,207.004,895.004,895.004,753.69194,964
2022-11-074,864.005,099.004,836.005,099.004,951.80143,190
2022-11-044,789.005,044.004,675.005,016.004,871.2077,766
2022-11-035,018.005,018.004,701.004,740.004,603.17112,572
2022-11-024,798.005,090.004,798.005,075.004,928.50145,852
2022-11-014,801.004,902.004,741.004,786.004,647.843,464,142
2022-10-314,729.004,964.004,728.004,800.004,661.43116,978
2022-10-284,700.004,748.004,541.004,700.004,564.32108,013
2022-10-274,607.004,725.004,366.004,700.004,564.32183,433
2022-10-264,765.004,781.004,546.004,561.004,429.3394,250
2022-10-254,810.004,890.004,749.004,779.004,641.04101,261
2022-10-244,724.004,850.004,724.004,820.004,680.86108,670
2022-10-214,740.004,789.004,620.004,769.004,631.3346,364
2022-10-204,800.004,800.004,631.004,631.004,497.31321,752
2022-10-194,911.004,918.004,800.004,837.004,697.3777,097
2022-10-184,929.004,979.004,816.004,911.004,769.23138,927
2022-10-174,608.004,960.004,597.004,960.004,816.82164,660
2022-10-144,575.004,850.004,556.004,600.004,467.21618,579
2022-10-134,621.004,700.004,518.004,550.004,418.65169,378
2022-10-124,735.004,780.004,613.004,684.004,548.7860,037
2022-10-114,660.004,725.004,602.004,689.004,553.6422,616
2022-10-104,740.004,792.004,609.004,654.004,519.65115,739
2022-10-074,751.004,821.004,737.004,741.004,604.1474,961
2022-10-064,812.004,873.004,753.004,753.004,615.79161,934
2022-10-054,890.004,904.004,787.004,812.004,673.0949,252
2022-10-044,834.004,900.004,793.004,860.004,719.70151,871
2022-10-034,805.004,995.004,722.004,722.004,585.69239,103
2022-09-304,852.004,981.004,800.004,800.004,661.4338,380
2022-09-294,899.004,930.004,753.004,800.004,661.43140,411
2022-09-284,850.004,883.004,745.004,870.004,729.4153,386
2022-09-274,803.004,994.004,800.004,917.004,775.0643,524
2022-09-264,861.004,909.004,730.004,816.004,676.9793,884
2022-09-234,950.004,950.004,827.004,860.004,719.7051,461
2022-09-224,943.005,007.004,888.004,888.004,746.8949,645
2022-09-214,899.004,949.004,876.004,900.004,758.5544,669
2022-09-204,950.005,000.004,780.004,870.004,729.41181,659
← NewerPage 17 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-06-07110.0000 ZAC
2022-11-2340.0000 ZAC
2022-06-08146.0000 ZAC
2021-12-0140.0000 ZAC
2021-06-15112.0000 ZAC
2020-11-2536.0000 ZAC
2020-09-0281.0000 ZAC
2019-11-2736.0000 ZAC
2019-06-1262.0000 ZAC

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