African Rainbow Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 22,990.00 | 23,118.00 | 22,801.00 | 23,000.00 | 23,000.00 | 275,211 |
| 2024-05-23 | 22,876.00 | 23,276.00 | 22,673.00 | 23,099.00 | 23,099.00 | 513,620 |
| 2024-05-22 | 23,251.00 | 23,560.00 | 22,775.00 | 23,100.00 | 23,100.00 | 485,820 |
| 2024-05-21 | 23,356.00 | 23,731.00 | 23,096.00 | 23,588.00 | 23,588.00 | 604,000 |
| 2024-05-20 | 23,500.00 | 23,998.00 | 23,078.00 | 23,810.00 | 23,810.00 | 696,538 |
| 2024-05-17 | 22,800.00 | 23,364.00 | 22,309.00 | 23,080.00 | 23,080.00 | 1,008,797 |
| 2024-05-16 | 22,061.00 | 23,496.00 | 22,061.00 | 22,940.00 | 22,940.00 | 1,292,799 |
| 2024-05-15 | 22,260.00 | 23,037.00 | 22,192.00 | 22,500.00 | 22,500.00 | 1,547,596 |
| 2024-05-14 | 22,460.00 | 22,486.00 | 21,824.00 | 22,167.00 | 22,167.00 | 736,837 |
| 2024-05-13 | 22,000.00 | 22,394.00 | 21,799.00 | 22,297.00 | 22,297.00 | 1,239,642 |
| 2024-05-10 | 21,631.00 | 22,469.00 | 21,631.00 | 21,911.00 | 21,911.00 | 1,216,322 |
| 2024-05-09 | 20,643.00 | 21,757.00 | 20,492.00 | 21,499.00 | 21,499.00 | 754,330 |
| 2024-05-08 | 20,043.00 | 20,700.00 | 20,043.00 | 20,660.00 | 20,660.00 | 755,097 |
| 2024-05-07 | 20,440.00 | 20,618.00 | 20,361.00 | 20,529.00 | 20,529.00 | 1,034,062 |
| 2024-05-06 | 19,005.00 | 20,488.00 | 19,005.00 | 20,438.00 | 20,438.00 | 787,584 |
| 2024-05-03 | 19,000.00 | 19,791.00 | 18,721.00 | 19,613.00 | 19,613.00 | 616,075 |
| 2024-05-02 | 19,503.00 | 19,895.00 | 18,862.00 | 19,033.00 | 19,033.00 | 413,680 |
| 2024-04-30 | 20,000.00 | 20,511.00 | 19,535.00 | 19,624.00 | 19,624.00 | 683,323 |
| 2024-04-29 | 20,109.00 | 20,682.00 | 20,109.00 | 20,360.00 | 20,360.00 | 800,200 |
| 2024-04-26 | 19,586.00 | 20,089.00 | 18,399.00 | 20,089.00 | 20,089.00 | 388,478 |
| 2024-04-25 | 18,601.00 | 19,150.00 | 18,452.00 | 18,995.00 | 18,995.00 | 779,825 |
| 2024-04-24 | 18,702.00 | 18,975.00 | 18,500.00 | 18,547.00 | 18,547.00 | 848,731 |
| 2024-04-23 | 19,687.00 | 19,687.00 | 18,195.00 | 18,494.00 | 18,494.00 | 665,532 |
| 2024-04-22 | 19,703.00 | 19,948.00 | 19,300.00 | 19,447.00 | 19,447.00 | 2,742,773 |
| 2024-04-19 | 19,487.00 | 20,059.00 | 19,487.00 | 19,750.00 | 19,750.00 | 1,007,922 |
| 2024-04-18 | 19,600.00 | 20,414.00 | 19,503.00 | 19,850.00 | 19,850.00 | 742,414 |
| 2024-04-17 | 19,501.00 | 20,097.00 | 19,499.00 | 19,887.00 | 19,887.00 | 483,785 |
| 2024-04-16 | 19,782.00 | 19,782.00 | 19,400.00 | 19,499.00 | 19,499.00 | 1,530,389 |
| 2024-04-15 | 20,000.00 | 20,350.00 | 19,459.00 | 20,107.00 | 20,107.00 | 1,244,119 |
| 2024-04-12 | 18,647.00 | 20,158.00 | 18,647.00 | 20,158.00 | 20,158.00 | 1,186,701 |
| 2024-04-11 | 17,761.00 | 18,563.00 | 17,760.00 | 18,376.00 | 18,376.00 | 552,078 |
| 2024-04-10 | 17,709.00 | 18,278.00 | 17,406.00 | 18,070.00 | 18,070.00 | 919,530 |
| 2024-04-09 | 16,675.00 | 17,400.00 | 16,668.00 | 17,305.00 | 17,305.00 | 770,940 |
| 2024-04-08 | 16,170.00 | 16,680.00 | 16,170.00 | 16,565.00 | 16,565.00 | 582,004 |
| 2024-04-05 | 16,250.00 | 16,334.00 | 15,928.00 | 16,170.00 | 16,170.00 | 647,098 |
| 2024-04-04 | 16,190.00 | 16,400.00 | 15,850.00 | 16,313.00 | 16,313.00 | 623,222 |
| 2024-04-03 | 16,281.00 | 16,281.00 | 15,790.00 | 15,832.00 | 15,832.00 | 500,699 |
| 2024-04-02 | 16,749.00 | 16,974.00 | 16,386.00 | 16,700.00 | 16,700.00 | 594,179 |
| 2024-03-28 | 16,122.00 | 16,567.00 | 16,116.00 | 16,448.00 | 16,448.00 | 470,345 |
| 2024-03-27 | 16,122.00 | 16,294.00 | 16,009.00 | 16,040.00 | 16,040.00 | 572,866 |
| 2024-03-26 | 16,729.00 | 16,729.00 | 16,049.00 | 16,049.00 | 16,049.00 | 202,995 |
| 2024-03-25 | 17,050.00 | 17,050.00 | 16,180.00 | 16,454.00 | 16,454.00 | 160,733 |
| 2024-03-22 | 16,951.00 | 16,951.00 | 16,451.00 | 16,586.00 | 16,586.00 | 417,518 |
| 2024-03-20 | 16,040.00 | 16,433.00 | 15,761.00 | 16,380.00 | 16,380.00 | 560,033 |
| 2024-03-19 | 16,209.00 | 16,209.00 | 15,503.00 | 15,741.00 | 15,741.00 | 507,414 |
| 2024-03-18 | 16,416.00 | 16,552.00 | 15,905.00 | 15,939.00 | 15,939.00 | 944,632 |
| 2024-03-15 | 17,550.00 | 17,923.00 | 16,200.00 | 16,200.00 | 16,200.00 | 2,693,961 |
| 2024-03-14 | 18,825.00 | 18,825.00 | 17,877.00 | 17,990.00 | 17,990.00 | 439,004 |
| 2024-03-13 | 18,100.00 | 18,730.00 | 17,936.00 | 18,472.00 | 18,472.00 | 734,071 |
| 2024-03-12 | 17,750.00 | 18,946.00 | 17,750.00 | 18,342.00 | 18,342.00 | 616,081 |
| 2024-03-11 | 19,023.00 | 19,023.00 | 18,408.00 | 18,640.00 | 18,640.00 | 500,230 |
| 2024-03-08 | 18,355.00 | 18,978.00 | 18,312.00 | 18,925.00 | 18,925.00 | 503,172 |
| 2024-03-07 | 17,415.00 | 18,470.00 | 17,415.00 | 18,319.00 | 18,319.00 | 322,842 |
| 2024-03-06 | 17,201.00 | 17,752.00 | 17,153.00 | 17,652.00 | 17,652.00 | 434,486 |
| 2024-03-05 | 17,295.00 | 17,422.00 | 16,950.00 | 17,200.00 | 17,200.00 | 285,529 |
| 2024-03-04 | 17,220.00 | 17,839.00 | 16,850.00 | 17,202.00 | 17,202.00 | 339,475 |
| 2024-03-01 | 17,114.00 | 17,114.00 | 16,750.00 | 17,029.00 | 17,029.00 | 267,744 |
| 2024-02-29 | 16,917.00 | 17,114.00 | 16,788.00 | 16,884.00 | 16,884.00 | 423,876 |
| 2024-02-28 | 17,198.00 | 17,210.00 | 16,541.00 | 16,814.00 | 16,814.00 | 614,794 |
| 2024-02-27 | 17,102.00 | 17,360.00 | 17,000.00 | 17,186.00 | 17,186.00 | 269,349 |
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.