African Rainbow Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 19,300.00 | 19,605.00 | 18,920.00 | 19,224.00 | 19,224.00 | 550,858 |
| 2024-08-20 | 19,943.00 | 19,943.00 | 18,954.00 | 19,200.00 | 19,200.00 | 572,203 |
| 2024-08-19 | 18,575.00 | 19,307.00 | 18,575.00 | 19,079.00 | 19,079.00 | 867,721 |
| 2024-08-16 | 19,219.00 | 19,219.00 | 18,062.00 | 18,418.00 | 18,418.00 | 1,115,327 |
| 2024-08-15 | 19,000.00 | 19,339.00 | 18,750.00 | 18,867.00 | 18,867.00 | 498,468 |
| 2024-08-14 | 19,519.00 | 19,519.00 | 19,113.00 | 19,279.00 | 19,279.00 | 905,853 |
| 2024-08-13 | 19,550.00 | 19,604.00 | 19,251.00 | 19,501.00 | 19,501.00 | 467,084 |
| 2024-08-12 | 19,805.00 | 19,805.00 | 19,314.00 | 19,537.00 | 19,537.00 | 520,138 |
| 2024-08-08 | 19,916.00 | 19,916.00 | 19,319.00 | 19,590.00 | 19,590.00 | 472,141 |
| 2024-08-07 | 20,579.00 | 20,713.00 | 19,889.00 | 20,001.00 | 20,001.00 | 369,950 |
| 2024-08-06 | 19,901.00 | 20,666.00 | 19,852.00 | 20,080.00 | 20,080.00 | 430,089 |
| 2024-08-05 | 20,022.00 | 20,473.00 | 19,638.00 | 20,244.00 | 20,244.00 | 369,424 |
| 2024-08-02 | 19,400.00 | 21,364.00 | 19,100.00 | 20,746.00 | 20,746.00 | 188,935 |
| 2024-08-01 | 21,350.00 | 21,724.00 | 21,063.00 | 21,271.00 | 21,271.00 | 197,549 |
| 2024-07-31 | 21,801.00 | 21,801.00 | 21,200.00 | 21,600.00 | 21,600.00 | 530,164 |
| 2024-07-30 | 20,500.00 | 21,946.00 | 20,500.00 | 21,044.00 | 21,044.00 | 386,382 |
| 2024-07-29 | 21,811.00 | 22,024.00 | 21,535.00 | 21,535.00 | 21,535.00 | 211,119 |
| 2024-07-26 | 21,588.00 | 22,113.00 | 21,588.00 | 21,679.00 | 21,679.00 | 192,309 |
| 2024-07-25 | 21,469.00 | 21,666.00 | 21,140.00 | 21,654.00 | 21,654.00 | 179,937 |
| 2024-07-24 | 21,466.00 | 22,355.00 | 21,466.00 | 21,770.00 | 21,770.00 | 829,343 |
| 2024-07-23 | 21,556.00 | 22,058.00 | 21,164.00 | 21,870.00 | 21,870.00 | 330,604 |
| 2024-07-22 | 21,644.00 | 22,075.00 | 21,644.00 | 21,800.00 | 21,800.00 | 266,229 |
| 2024-07-19 | 21,877.00 | 21,998.00 | 21,631.00 | 21,815.00 | 21,815.00 | 275,701 |
| 2024-07-18 | 22,690.00 | 22,928.00 | 22,006.00 | 22,105.00 | 22,105.00 | 215,557 |
| 2024-07-17 | 22,723.00 | 23,057.00 | 22,516.00 | 22,674.00 | 22,674.00 | 314,320 |
| 2024-07-16 | 22,680.00 | 22,970.00 | 22,533.00 | 22,611.00 | 22,611.00 | 216,500 |
| 2024-07-15 | 22,250.00 | 23,022.00 | 22,089.00 | 22,613.00 | 22,613.00 | 245,160 |
| 2024-07-12 | 22,422.00 | 22,867.00 | 22,334.00 | 22,501.00 | 22,501.00 | 225,449 |
| 2024-07-11 | 23,169.00 | 23,169.00 | 22,274.00 | 22,622.00 | 22,622.00 | 272,256 |
| 2024-07-10 | 22,700.00 | 22,877.00 | 22,295.00 | 22,538.00 | 22,538.00 | 368,464 |
| 2024-07-09 | 23,840.00 | 23,840.00 | 22,547.00 | 22,871.00 | 22,871.00 | 476,353 |
| 2024-07-08 | 24,013.00 | 24,041.00 | 23,293.00 | 23,445.00 | 23,445.00 | 493,555 |
| 2024-07-05 | 24,100.00 | 24,218.00 | 23,771.00 | 23,940.00 | 23,940.00 | 450,791 |
| 2024-07-04 | 23,910.00 | 24,229.00 | 23,673.00 | 24,000.00 | 24,000.00 | 257,819 |
| 2024-07-03 | 22,400.00 | 23,649.00 | 22,002.00 | 23,644.00 | 23,644.00 | 457,461 |
| 2024-07-02 | 22,495.00 | 22,675.00 | 21,594.00 | 21,763.00 | 21,763.00 | 416,836 |
| 2024-07-01 | 22,640.00 | 23,048.00 | 22,050.00 | 22,605.00 | 22,605.00 | 279,936 |
| 2024-06-28 | 22,680.00 | 23,044.00 | 22,622.50 | 22,700.00 | 22,700.00 | 485,527 |
| 2024-06-27 | 22,488.00 | 22,694.00 | 22,027.00 | 22,628.00 | 22,628.00 | 383,485 |
| 2024-06-26 | 22,412.00 | 22,653.00 | 22,237.00 | 22,463.00 | 22,463.00 | 419,664 |
| 2024-06-25 | 22,498.00 | 23,404.00 | 22,274.00 | 22,445.00 | 22,445.00 | 604,582 |
| 2024-06-24 | 22,586.00 | 22,753.00 | 22,158.00 | 22,640.00 | 22,640.00 | 605,626 |
| 2024-06-21 | 22,654.00 | 22,990.00 | 22,436.00 | 22,586.00 | 22,586.00 | 775,533 |
| 2024-06-20 | 22,171.00 | 22,606.00 | 22,010.00 | 22,500.00 | 22,500.00 | 351,685 |
| 2024-06-19 | 22,003.00 | 22,560.00 | 22,003.00 | 22,171.00 | 22,171.00 | 261,531 |
| 2024-06-18 | 21,700.00 | 22,076.00 | 21,550.00 | 21,853.00 | 21,853.00 | 460,951 |
| 2024-06-14 | 21,147.00 | 21,434.00 | 20,912.00 | 21,434.00 | 21,434.00 | 377,684 |
| 2024-06-13 | 21,222.00 | 21,593.00 | 21,096.00 | 21,164.00 | 21,164.00 | 578,645 |
| 2024-06-12 | 21,253.00 | 22,019.00 | 21,020.00 | 21,649.00 | 21,649.00 | 643,463 |
| 2024-06-11 | 21,301.00 | 21,596.00 | 21,121.00 | 21,253.00 | 21,253.00 | 525,129 |
| 2024-06-10 | 21,741.00 | 21,789.00 | 21,544.00 | 21,662.00 | 21,662.00 | 295,282 |
| 2024-06-07 | 22,549.00 | 22,549.00 | 21,600.00 | 21,817.00 | 21,817.00 | 301,684 |
| 2024-06-06 | 21,960.00 | 22,554.00 | 21,960.00 | 22,171.00 | 22,171.00 | 722,256 |
| 2024-06-05 | 20,995.00 | 22,060.00 | 20,995.00 | 21,961.00 | 21,961.00 | 523,554 |
| 2024-06-04 | 21,257.00 | 22,542.00 | 21,257.00 | 21,669.00 | 21,669.00 | 667,476 |
| 2024-06-03 | 22,987.00 | 22,987.00 | 22,352.00 | 22,545.00 | 22,545.00 | 456,900 |
| 2024-05-31 | 22,937.00 | 23,011.00 | 22,384.00 | 22,584.00 | 22,584.00 | 619,566 |
| 2024-05-30 | 22,587.00 | 23,006.00 | 22,525.00 | 22,642.00 | 22,642.00 | 324,928 |
| 2024-05-28 | 22,864.00 | 23,200.00 | 22,864.00 | 22,927.00 | 22,927.00 | 136,331 |
| 2024-05-27 | 22,561.00 | 23,200.00 | 22,527.00 | 23,114.00 | 23,114.00 | 115,817 |
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.