African Rainbow Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 17,298.00 | 17,827.00 | 17,298.00 | 17,652.00 | 17,652.00 | 716,044 |
| 2023-09-01 | 18,603.00 | 18,844.00 | 17,597.00 | 17,800.00 | 17,800.00 | 1,402,232 |
| 2023-08-31 | 18,046.00 | 18,100.00 | 17,820.00 | 17,900.00 | 17,900.00 | 1,111,286 |
| 2023-08-30 | 18,105.00 | 18,315.00 | 17,852.00 | 18,066.00 | 18,066.00 | 882,047 |
| 2023-08-29 | 18,725.00 | 18,822.00 | 18,050.00 | 18,050.00 | 18,050.00 | 215,703 |
| 2023-08-28 | 18,600.00 | 18,900.00 | 18,476.00 | 18,721.00 | 18,721.00 | 208,107 |
| 2023-08-25 | 18,801.00 | 18,801.00 | 18,009.00 | 18,500.00 | 18,500.00 | 564,750 |
| 2023-08-24 | 18,680.00 | 18,903.00 | 18,314.00 | 18,354.00 | 18,354.00 | 444,721 |
| 2023-08-23 | 18,240.00 | 18,398.00 | 17,794.00 | 18,291.00 | 18,291.00 | 267,913 |
| 2023-08-22 | 17,640.00 | 17,891.00 | 17,484.00 | 17,755.00 | 17,755.00 | 230,165 |
| 2023-08-21 | 17,692.00 | 17,692.00 | 17,400.00 | 17,558.00 | 17,558.00 | 269,923 |
| 2023-08-18 | 17,682.00 | 18,274.00 | 17,256.00 | 17,531.00 | 17,531.00 | 380,041 |
| 2023-08-17 | 18,001.00 | 18,359.00 | 17,632.00 | 17,721.00 | 17,721.00 | 521,623 |
| 2023-08-16 | 18,000.00 | 18,300.00 | 17,722.00 | 17,951.00 | 17,951.00 | 337,945 |
| 2023-08-15 | 18,560.00 | 18,564.00 | 17,932.00 | 18,015.00 | 18,015.00 | 558,024 |
| 2023-08-14 | 19,151.00 | 19,151.00 | 18,493.00 | 18,576.00 | 18,576.00 | 638,589 |
| 2023-08-11 | 19,355.00 | 19,355.00 | 19,053.00 | 19,130.00 | 19,130.00 | 414,339 |
| 2023-08-10 | 19,099.00 | 19,524.00 | 19,000.00 | 19,378.00 | 19,378.00 | 360,462 |
| 2023-08-08 | 19,137.00 | 19,287.00 | 18,780.00 | 18,900.00 | 18,900.00 | 585,609 |
| 2023-08-07 | 19,007.00 | 19,507.00 | 18,918.00 | 19,350.00 | 19,350.00 | 266,787 |
| 2023-08-04 | 19,049.00 | 19,250.00 | 18,860.00 | 18,950.00 | 18,950.00 | 592,602 |
| 2023-08-03 | 18,950.00 | 19,064.00 | 18,367.00 | 19,015.00 | 19,015.00 | 307,891 |
| 2023-08-02 | 19,939.00 | 19,945.00 | 18,911.00 | 18,911.00 | 18,911.00 | 417,310 |
| 2023-08-01 | 20,000.00 | 20,203.00 | 19,802.00 | 19,908.00 | 19,908.00 | 193,632 |
| 2023-07-31 | 19,835.00 | 20,200.00 | 19,533.00 | 20,075.00 | 20,075.00 | 325,606 |
| 2023-07-28 | 19,716.00 | 19,984.00 | 19,540.00 | 19,748.00 | 19,748.00 | 359,447 |
| 2023-07-27 | 19,871.00 | 20,417.00 | 19,727.00 | 19,977.00 | 19,977.00 | 497,550 |
| 2023-07-26 | 20,751.00 | 20,751.00 | 19,876.00 | 20,000.00 | 20,000.00 | 408,469 |
| 2023-07-25 | 20,013.00 | 20,718.00 | 20,013.00 | 20,541.00 | 20,541.00 | 263,614 |
| 2023-07-24 | 19,754.00 | 20,084.00 | 19,629.00 | 19,937.00 | 19,937.00 | 275,944 |
| 2023-07-21 | 20,073.50 | 20,073.50 | 19,563.00 | 19,746.00 | 19,746.00 | 257,600 |
| 2023-07-20 | 19,822.00 | 20,539.00 | 19,822.00 | 20,022.00 | 20,022.00 | 370,244 |
| 2023-07-19 | 20,630.00 | 20,630.00 | 19,890.00 | 20,114.00 | 20,114.00 | 452,154 |
| 2023-07-18 | 20,463.00 | 20,463.00 | 19,518.00 | 20,195.00 | 20,195.00 | 394,255 |
| 2023-07-17 | 19,692.00 | 19,948.00 | 19,483.00 | 19,936.00 | 19,936.00 | 398,568 |
| 2023-07-14 | 19,829.00 | 20,162.00 | 19,385.00 | 20,115.00 | 20,115.00 | 416,022 |
| 2023-07-13 | 19,644.00 | 20,156.00 | 19,058.00 | 19,969.00 | 19,969.00 | 495,912 |
| 2023-07-12 | 18,847.00 | 19,681.00 | 18,847.00 | 19,550.00 | 19,550.00 | 303,172 |
| 2023-07-11 | 19,002.00 | 19,440.00 | 18,600.00 | 18,894.00 | 18,894.00 | 587,781 |
| 2023-07-10 | 19,050.00 | 19,168.00 | 18,543.00 | 18,713.00 | 18,713.00 | 545,350 |
| 2023-07-07 | 18,754.00 | 19,414.00 | 18,754.00 | 19,182.00 | 19,182.00 | 447,936 |
| 2023-07-06 | 19,301.00 | 20,238.00 | 18,743.00 | 18,778.00 | 18,778.00 | 386,847 |
| 2023-07-05 | 19,799.00 | 19,799.00 | 19,050.00 | 19,238.00 | 19,238.00 | 188,986 |
| 2023-07-04 | 19,800.00 | 19,806.00 | 19,200.00 | 19,350.00 | 19,350.00 | 246,870 |
| 2023-07-03 | 20,138.00 | 20,259.00 | 19,342.00 | 19,672.00 | 19,672.00 | 514,288 |
| 2023-06-30 | 19,775.00 | 20,088.00 | 19,697.00 | 19,901.00 | 19,901.00 | 499,452 |
| 2023-06-29 | 20,199.00 | 20,200.00 | 19,192.00 | 19,994.00 | 19,994.00 | 293,155 |
| 2023-06-28 | 20,889.00 | 20,889.00 | 19,489.00 | 19,607.00 | 19,607.00 | 416,083 |
| 2023-06-27 | 20,400.00 | 20,878.00 | 19,717.00 | 20,103.00 | 20,103.00 | 326,907 |
| 2023-06-26 | 19,100.00 | 20,685.00 | 19,100.00 | 20,434.00 | 20,434.00 | 441,583 |
| 2023-06-23 | 20,300.00 | 20,500.00 | 19,574.00 | 19,945.00 | 19,945.00 | 696,489 |
| 2023-06-22 | 20,740.00 | 21,199.00 | 20,123.00 | 20,351.00 | 20,351.00 | 385,317 |
| 2023-06-21 | 21,012.00 | 21,710.00 | 20,431.00 | 20,736.00 | 20,736.00 | 390,370 |
| 2023-06-20 | 21,757.00 | 21,836.00 | 21,331.00 | 21,672.00 | 21,672.00 | 269,111 |
| 2023-06-19 | 21,605.00 | 22,379.00 | 21,014.00 | 21,870.00 | 21,870.00 | 631,243 |
| 2023-06-15 | 21,700.00 | 22,479.00 | 21,201.00 | 22,267.00 | 22,267.00 | 918,851 |
| 2023-06-14 | 21,922.00 | 21,922.00 | 21,156.00 | 21,880.00 | 21,880.00 | 264,700 |
| 2023-06-13 | 21,025.00 | 21,666.00 | 21,025.00 | 21,402.00 | 21,402.00 | 245,438 |
| 2023-06-12 | 21,071.00 | 21,585.00 | 20,351.00 | 20,797.00 | 20,797.00 | 445,708 |
| 2023-06-09 | 20,861.00 | 21,787.00 | 20,675.00 | 21,191.00 | 21,191.00 | 457,225 |
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.