African Rainbow Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 17,268.00 | 17,278.00 | 16,926.00 | 17,120.00 | 17,120.00 | 200,965 |
| 2024-02-23 | 17,621.00 | 17,691.00 | 17,311.00 | 17,332.00 | 17,332.00 | 194,253 |
| 2024-02-22 | 17,722.00 | 17,850.00 | 17,390.00 | 17,390.00 | 17,390.00 | 290,568 |
| 2024-02-21 | 17,494.00 | 17,526.00 | 17,081.00 | 17,233.00 | 17,233.00 | 277,161 |
| 2024-02-20 | 17,312.00 | 17,512.00 | 16,883.00 | 17,435.00 | 17,435.00 | 231,844 |
| 2024-02-19 | 17,799.00 | 17,799.00 | 17,260.00 | 17,325.00 | 17,325.00 | 60,110 |
| 2024-02-16 | 17,309.00 | 17,858.00 | 17,253.00 | 17,695.00 | 17,695.00 | 416,465 |
| 2024-02-15 | 17,274.00 | 17,358.00 | 17,020.00 | 17,228.00 | 17,228.00 | 256,437 |
| 2024-02-14 | 17,399.00 | 17,399.00 | 16,962.00 | 17,022.00 | 17,022.00 | 408,254 |
| 2024-02-13 | 17,388.00 | 17,628.00 | 17,000.00 | 17,400.00 | 17,400.00 | 199,495 |
| 2024-02-12 | 17,277.00 | 17,387.00 | 16,906.00 | 17,329.00 | 17,329.00 | 207,978 |
| 2024-02-09 | 17,716.00 | 17,716.00 | 17,012.00 | 17,050.00 | 17,050.00 | 422,147 |
| 2024-02-08 | 18,015.50 | 18,015.50 | 17,515.00 | 17,634.00 | 17,634.00 | 479,396 |
| 2024-02-07 | 17,751.00 | 18,423.00 | 17,627.00 | 18,034.00 | 18,034.00 | 535,493 |
| 2024-02-06 | 17,999.00 | 18,169.50 | 17,960.00 | 18,049.00 | 18,049.00 | 180,621 |
| 2024-02-05 | 18,288.00 | 18,288.00 | 17,861.00 | 17,950.00 | 17,950.00 | 244,483 |
| 2024-02-02 | 18,200.00 | 19,295.00 | 18,046.00 | 18,155.00 | 18,155.00 | 196,862 |
| 2024-02-01 | 18,266.00 | 18,591.00 | 17,499.00 | 18,504.00 | 18,504.00 | 392,628 |
| 2024-01-31 | 18,686.00 | 18,800.00 | 18,397.00 | 18,548.00 | 18,548.00 | 602,611 |
| 2024-01-30 | 18,714.00 | 18,994.00 | 18,482.00 | 18,668.00 | 18,668.00 | 474,099 |
| 2024-01-29 | 18,606.00 | 18,737.00 | 18,106.00 | 18,453.00 | 18,453.00 | 565,644 |
| 2024-01-26 | 18,232.00 | 18,543.00 | 17,200.00 | 18,519.00 | 18,519.00 | 338,308 |
| 2024-01-25 | 18,475.00 | 18,475.00 | 17,944.00 | 18,224.00 | 18,224.00 | 221,102 |
| 2024-01-24 | 17,887.00 | 18,485.00 | 17,609.00 | 18,365.00 | 18,365.00 | 271,725 |
| 2024-01-23 | 17,550.00 | 17,723.00 | 17,217.00 | 17,607.00 | 17,607.00 | 403,827 |
| 2024-01-22 | 17,712.00 | 17,732.00 | 17,149.00 | 17,270.00 | 17,270.00 | 141,601 |
| 2024-01-19 | 17,560.00 | 17,941.00 | 17,229.00 | 17,495.00 | 17,495.00 | 228,018 |
| 2024-01-18 | 17,444.00 | 17,513.00 | 16,847.00 | 17,401.00 | 17,401.00 | 399,059 |
| 2024-01-17 | 17,303.00 | 17,303.00 | 16,751.00 | 16,887.00 | 16,887.00 | 614,204 |
| 2024-01-16 | 18,033.00 | 18,033.00 | 17,435.00 | 17,480.00 | 17,480.00 | 208,780 |
| 2024-01-15 | 18,010.00 | 18,046.00 | 17,828.00 | 18,046.00 | 18,046.00 | 157,467 |
| 2024-01-12 | 18,150.00 | 18,187.00 | 17,886.00 | 18,100.00 | 18,100.00 | 306,159 |
| 2024-01-11 | 18,409.00 | 18,740.00 | 17,941.00 | 18,067.00 | 18,067.00 | 246,693 |
| 2024-01-10 | 18,752.00 | 18,878.00 | 18,200.00 | 18,403.00 | 18,403.00 | 235,230 |
| 2024-01-09 | 18,909.00 | 18,909.00 | 18,464.00 | 18,543.00 | 18,543.00 | 271,974 |
| 2024-01-08 | 18,842.00 | 18,959.00 | 18,446.00 | 18,605.00 | 18,605.00 | 263,719 |
| 2024-01-05 | 18,874.00 | 19,051.00 | 18,810.00 | 19,000.00 | 19,000.00 | 335,892 |
| 2024-01-04 | 19,350.00 | 19,700.00 | 18,705.00 | 18,911.00 | 18,911.00 | 392,294 |
| 2024-01-03 | 19,598.00 | 19,598.00 | 18,706.00 | 18,731.00 | 18,731.00 | 233,934 |
| 2024-01-02 | 20,206.00 | 20,206.00 | 19,318.00 | 19,350.00 | 19,350.00 | 243,363 |
| 2023-12-29 | 19,902.00 | 20,024.00 | 19,761.00 | 20,000.00 | 20,000.00 | 149,463 |
| 2023-12-28 | 20,256.00 | 20,256.00 | 19,736.00 | 19,999.00 | 19,999.00 | 498,548 |
| 2023-12-27 | 19,669.00 | 20,094.00 | 19,500.00 | 20,070.00 | 20,070.00 | 405,810 |
| 2023-12-22 | 18,878.00 | 19,600.00 | 18,878.00 | 19,500.00 | 19,500.00 | 285,157 |
| 2023-12-21 | 18,545.00 | 19,042.00 | 18,476.00 | 19,042.00 | 19,042.00 | 257,117 |
| 2023-12-20 | 18,799.00 | 19,080.00 | 18,541.00 | 18,706.00 | 18,706.00 | 428,763 |
| 2023-12-19 | 17,850.00 | 18,689.00 | 17,850.00 | 18,619.00 | 18,619.00 | 427,387 |
| 2023-12-18 | 17,441.00 | 18,491.00 | 17,441.00 | 18,326.00 | 18,326.00 | 1,012,513 |
| 2023-12-14 | 18,299.00 | 18,307.00 | 17,562.00 | 17,977.00 | 17,977.00 | 1,187,170 |
| 2023-12-13 | 17,689.00 | 17,748.00 | 17,290.00 | 17,373.00 | 17,373.00 | 745,933 |
| 2023-12-12 | 17,700.00 | 17,866.00 | 17,390.00 | 17,390.00 | 17,390.00 | 1,111,038 |
| 2023-12-11 | 17,824.50 | 17,824.50 | 17,319.00 | 17,691.00 | 17,691.00 | 407,388 |
| 2023-12-08 | 17,975.00 | 18,375.00 | 17,696.00 | 17,886.00 | 17,886.00 | 1,256,693 |
| 2023-12-07 | 17,261.00 | 18,212.00 | 17,261.00 | 18,014.00 | 18,014.00 | 834,667 |
| 2023-12-06 | 17,900.00 | 18,242.00 | 17,633.00 | 17,864.00 | 17,864.00 | 825,398 |
| 2023-12-05 | 18,380.00 | 18,380.00 | 17,563.00 | 17,563.00 | 17,563.00 | 901,904 |
| 2023-12-04 | 18,595.00 | 18,899.00 | 18,128.00 | 18,526.00 | 18,526.00 | 1,496,968 |
| 2023-12-01 | 18,600.00 | 19,050.00 | 18,273.00 | 18,504.00 | 18,504.00 | 1,130,087 |
| 2023-11-30 | 18,372.00 | 18,592.00 | 17,500.00 | 18,172.00 | 18,172.00 | 13,312,216 |
| 2023-11-29 | 18,300.00 | 18,599.00 | 17,654.00 | 17,979.00 | 17,979.00 | 1,637,027 |
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.