African Rainbow Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 20,861.00 | 21,787.00 | 20,675.00 | 21,191.00 | 21,191.00 | 457,225 |
| 2023-06-08 | 21,570.00 | 21,570.00 | 20,710.00 | 20,917.00 | 20,917.00 | 308,355 |
| 2023-06-07 | 20,701.00 | 21,589.00 | 20,574.00 | 21,282.00 | 21,282.00 | 427,597 |
| 2023-06-06 | 21,574.00 | 21,703.00 | 20,631.00 | 20,797.00 | 20,797.00 | 512,211 |
| 2023-06-05 | 21,858.00 | 21,858.00 | 21,091.00 | 21,679.00 | 21,679.00 | 271,715 |
| 2023-06-02 | 21,559.00 | 22,158.00 | 21,308.00 | 21,624.00 | 21,624.00 | 329,141 |
| 2023-06-01 | 20,700.00 | 21,070.00 | 20,005.00 | 21,070.00 | 21,070.00 | 606,273 |
| 2023-05-31 | 19,989.00 | 20,957.00 | 19,900.00 | 20,625.00 | 20,625.00 | 964,977 |
| 2023-05-30 | 21,308.00 | 21,308.00 | 20,406.00 | 20,406.00 | 20,406.00 | 573,226 |
| 2023-05-29 | 21,514.00 | 21,578.00 | 20,924.00 | 21,273.00 | 21,273.00 | 113,325 |
| 2023-05-26 | 20,908.00 | 21,447.00 | 20,908.00 | 21,190.00 | 21,190.00 | 331,623 |
| 2023-05-25 | 20,998.00 | 21,384.00 | 20,854.00 | 21,058.00 | 21,058.00 | 433,094 |
| 2023-05-24 | 21,250.00 | 21,595.00 | 20,676.00 | 20,854.00 | 20,854.00 | 329,195 |
| 2023-05-23 | 21,622.00 | 21,883.00 | 21,409.00 | 21,572.00 | 21,572.00 | 288,163 |
| 2023-05-22 | 22,558.00 | 22,558.00 | 21,569.00 | 21,627.00 | 21,627.00 | 303,159 |
| 2023-05-19 | 22,674.00 | 22,691.00 | 22,269.00 | 22,690.00 | 22,690.00 | 196,212 |
| 2023-05-18 | 22,940.00 | 22,975.00 | 22,113.00 | 22,449.00 | 22,449.00 | 256,418 |
| 2023-05-17 | 22,826.00 | 22,856.00 | 22,527.00 | 22,645.00 | 22,645.00 | 249,634 |
| 2023-05-16 | 22,900.00 | 23,231.00 | 22,718.00 | 22,718.00 | 22,718.00 | 276,452 |
| 2023-05-15 | 22,756.00 | 23,317.00 | 22,756.00 | 22,995.00 | 22,995.00 | 215,566 |
| 2023-05-12 | 22,500.00 | 23,189.00 | 22,500.00 | 23,146.00 | 23,146.00 | 504,091 |
| 2023-05-11 | 23,500.00 | 23,751.00 | 22,504.00 | 22,676.00 | 22,676.00 | 359,529 |
| 2023-05-10 | 22,939.00 | 23,959.00 | 22,939.00 | 23,495.00 | 23,495.00 | 519,360 |
| 2023-05-09 | 23,437.00 | 23,861.00 | 23,207.00 | 23,429.00 | 23,429.00 | 215,426 |
| 2023-05-08 | 24,170.00 | 24,170.00 | 23,302.00 | 24,003.00 | 24,003.00 | 345,359 |
| 2023-05-05 | 23,119.00 | 23,684.00 | 23,079.00 | 23,550.00 | 23,550.00 | 437,158 |
| 2023-05-04 | 23,500.00 | 23,838.00 | 22,730.00 | 23,070.00 | 23,070.00 | 462,042 |
| 2023-05-03 | 22,900.00 | 23,338.00 | 22,126.00 | 23,203.00 | 23,203.00 | 379,534 |
| 2023-05-02 | 23,410.00 | 23,410.00 | 22,258.00 | 22,304.00 | 22,304.00 | 603,120 |
| 2023-04-28 | 22,900.00 | 23,392.00 | 22,378.00 | 22,970.00 | 22,970.00 | 766,093 |
| 2023-04-26 | 22,749.00 | 22,900.00 | 21,906.00 | 22,900.00 | 22,900.00 | 484,339 |
| 2023-04-25 | 22,753.00 | 23,257.00 | 22,093.00 | 22,472.00 | 22,472.00 | 479,110 |
| 2023-04-24 | 23,005.00 | 23,597.00 | 22,800.00 | 23,297.00 | 23,297.00 | 272,767 |
| 2023-04-21 | 23,601.00 | 24,410.00 | 23,160.00 | 23,160.00 | 23,160.00 | 385,337 |
| 2023-04-20 | 24,474.00 | 24,474.00 | 23,514.00 | 24,350.00 | 24,350.00 | 356,922 |
| 2023-04-19 | 25,161.00 | 25,161.00 | 23,701.00 | 24,189.00 | 24,189.00 | 319,789 |
| 2023-04-18 | 23,800.00 | 25,347.00 | 23,566.00 | 25,161.00 | 25,161.00 | 577,165 |
| 2023-04-17 | 23,476.00 | 23,739.00 | 23,443.00 | 23,574.00 | 23,574.00 | 229,888 |
| 2023-04-14 | 24,089.00 | 24,089.00 | 23,362.00 | 23,421.00 | 23,421.00 | 242,622 |
| 2023-04-13 | 23,320.00 | 23,763.00 | 23,023.00 | 23,757.00 | 23,757.00 | 466,263 |
| 2023-04-12 | 23,849.00 | 23,849.00 | 22,799.00 | 23,317.00 | 23,317.00 | 325,154 |
| 2023-04-11 | 23,378.00 | 23,378.00 | 22,685.00 | 23,337.00 | 23,337.00 | 404,895 |
| 2023-04-06 | 23,138.00 | 23,412.00 | 22,678.00 | 22,821.00 | 22,821.00 | 223,382 |
| 2023-04-05 | 23,499.00 | 23,641.00 | 23,024.00 | 23,094.00 | 23,094.00 | 289,340 |
| 2023-04-04 | 23,411.00 | 23,860.00 | 23,268.00 | 23,736.00 | 23,736.00 | 342,694 |
| 2023-04-03 | 22,987.00 | 23,710.00 | 22,706.00 | 23,064.00 | 23,064.00 | 246,619 |
| 2023-03-31 | 23,817.00 | 23,818.00 | 23,056.00 | 23,066.00 | 23,066.00 | 486,918 |
| 2023-03-30 | 24,061.00 | 24,069.00 | 23,572.00 | 23,660.00 | 23,660.00 | 201,833 |
| 2023-03-29 | 23,597.00 | 23,846.00 | 23,317.00 | 23,626.00 | 23,626.00 | 333,779 |
| 2023-03-28 | 24,377.50 | 25,373.00 | 24,377.50 | 24,804.00 | 23,404.00 | 463,477 |
| 2023-03-27 | 24,056.00 | 24,787.00 | 23,929.00 | 24,532.00 | 23,147.35 | 258,402 |
| 2023-03-24 | 24,899.00 | 25,000.00 | 23,408.00 | 24,322.00 | 22,949.21 | 463,698 |
| 2023-03-23 | 24,498.00 | 24,717.00 | 24,198.00 | 24,500.00 | 23,117.16 | 476,541 |
| 2023-03-22 | 24,500.00 | 24,607.00 | 24,199.00 | 24,541.00 | 23,155.84 | 365,269 |
| 2023-03-20 | 23,079.00 | 24,431.00 | 22,037.00 | 24,413.00 | 23,035.07 | 609,251 |
| 2023-03-17 | 22,795.00 | 23,291.00 | 22,311.00 | 23,291.00 | 21,976.40 | 1,531,065 |
| 2023-03-16 | 24,850.00 | 24,850.00 | 22,097.00 | 22,310.00 | 21,050.77 | 515,824 |
| 2023-03-15 | 24,192.00 | 24,192.00 | 23,112.00 | 23,246.00 | 21,933.94 | 389,841 |
| 2023-03-14 | 24,879.00 | 24,879.00 | 23,800.00 | 23,857.00 | 22,510.45 | 358,017 |
| 2023-03-13 | 24,900.00 | 25,176.00 | 23,651.00 | 24,487.00 | 23,104.89 | 744,040 |
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.