African Rainbow Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 24,700.00 | 24,700.00 | 23,838.00 | 24,566.00 | 23,179.43 | 302,957 |
| 2023-03-09 | 25,001.00 | 25,539.00 | 24,108.00 | 24,694.00 | 23,300.21 | 549,120 |
| 2023-03-08 | 25,280.00 | 25,382.00 | 24,660.00 | 24,991.00 | 23,580.45 | 432,749 |
| 2023-03-07 | 25,805.00 | 26,180.00 | 24,826.00 | 25,234.00 | 23,809.73 | 489,452 |
| 2023-03-06 | 26,372.00 | 26,372.00 | 25,122.00 | 25,800.00 | 24,343.78 | 525,331 |
| 2023-03-03 | 26,000.00 | 27,185.00 | 26,000.00 | 26,284.00 | 24,800.47 | 347,265 |
| 2023-03-02 | 26,562.00 | 26,562.00 | 25,842.00 | 26,003.00 | 24,535.33 | 357,887 |
| 2023-03-01 | 25,992.00 | 26,640.00 | 25,992.00 | 26,433.00 | 24,941.06 | 470,012 |
| 2023-02-28 | 25,900.00 | 26,338.00 | 25,116.00 | 25,439.00 | 24,003.16 | 747,061 |
| 2023-02-27 | 27,150.00 | 27,150.00 | 25,600.00 | 25,919.00 | 24,456.07 | 384,165 |
| 2023-02-24 | 26,101.00 | 26,726.00 | 25,581.00 | 25,612.00 | 24,166.39 | 577,742 |
| 2023-02-23 | 26,050.00 | 26,953.00 | 25,987.00 | 26,775.00 | 25,263.75 | 362,736 |
| 2023-02-22 | 26,701.00 | 26,701.00 | 25,696.00 | 25,988.00 | 24,521.17 | 453,647 |
| 2023-02-21 | 26,815.00 | 27,300.00 | 26,238.00 | 27,087.00 | 25,558.14 | 330,208 |
| 2023-02-20 | 25,901.00 | 28,163.00 | 25,499.00 | 26,893.00 | 25,375.09 | 306,528 |
| 2023-02-17 | 27,451.00 | 27,451.00 | 26,441.00 | 26,590.00 | 25,089.19 | 261,964 |
| 2023-02-16 | 27,183.00 | 28,001.00 | 27,183.00 | 27,408.00 | 25,861.02 | 314,985 |
| 2023-02-15 | 28,389.00 | 28,389.00 | 26,849.00 | 27,198.00 | 25,662.88 | 429,664 |
| 2023-02-14 | 27,970.00 | 28,108.00 | 27,601.00 | 27,874.00 | 26,300.72 | 231,209 |
| 2023-02-13 | 27,476.00 | 28,330.00 | 27,476.00 | 28,130.00 | 26,542.27 | 266,145 |
| 2023-02-10 | 28,000.00 | 28,000.00 | 27,359.00 | 27,816.00 | 26,246.00 | 268,566 |
| 2023-02-09 | 29,416.00 | 29,438.00 | 28,294.00 | 28,344.00 | 26,744.19 | 316,631 |
| 2023-02-08 | 29,204.00 | 29,535.00 | 29,016.00 | 29,120.00 | 27,476.39 | 268,006 |
| 2023-02-07 | 27,843.00 | 29,234.00 | 27,710.00 | 29,081.00 | 27,439.60 | 487,819 |
| 2023-02-06 | 28,576.00 | 28,576.00 | 27,911.00 | 27,911.00 | 26,335.63 | 195,950 |
| 2023-02-03 | 28,111.00 | 28,794.00 | 27,901.00 | 28,624.00 | 27,008.39 | 245,445 |
| 2023-02-02 | 28,653.00 | 28,796.00 | 28,041.00 | 28,404.00 | 26,800.81 | 374,163 |
| 2023-02-01 | 28,401.00 | 29,495.00 | 28,090.00 | 28,390.00 | 26,787.60 | 297,469 |
| 2023-01-31 | 28,750.00 | 28,902.00 | 28,026.00 | 28,375.00 | 26,773.44 | 439,470 |
| 2023-01-30 | 29,601.00 | 29,648.00 | 28,372.00 | 29,166.00 | 27,519.80 | 434,643 |
| 2023-01-27 | 29,698.00 | 29,956.00 | 29,315.00 | 29,672.00 | 27,997.24 | 522,443 |
| 2023-01-26 | 29,433.00 | 29,887.00 | 29,121.00 | 29,693.00 | 28,017.05 | 527,284 |
| 2023-01-25 | 29,800.00 | 29,936.00 | 29,184.00 | 29,441.00 | 27,779.28 | 291,391 |
| 2023-01-24 | 29,762.00 | 30,716.00 | 29,663.00 | 29,663.00 | 27,988.75 | 143,097 |
| 2023-01-23 | 29,826.00 | 30,842.00 | 29,826.00 | 30,270.00 | 28,561.49 | 201,425 |
| 2023-01-20 | 29,796.00 | 30,510.00 | 29,796.00 | 30,339.00 | 28,626.59 | 482,796 |
| 2023-01-19 | 30,222.00 | 30,575.00 | 29,877.00 | 30,216.00 | 28,510.53 | 245,411 |
| 2023-01-18 | 30,098.00 | 30,575.00 | 29,927.00 | 30,472.00 | 28,752.08 | 247,363 |
| 2023-01-17 | 29,644.00 | 30,399.00 | 29,644.00 | 30,018.00 | 28,323.71 | 361,965 |
| 2023-01-16 | 30,402.00 | 30,608.00 | 30,002.00 | 30,464.00 | 28,744.54 | 253,435 |
| 2023-01-13 | 30,910.00 | 31,184.00 | 30,221.00 | 30,523.00 | 28,800.21 | 170,300 |
| 2023-01-12 | 31,500.00 | 31,500.00 | 30,684.00 | 30,969.00 | 29,221.03 | 207,168 |
| 2023-01-11 | 31,295.00 | 31,900.00 | 30,789.00 | 31,232.00 | 29,469.19 | 352,856 |
| 2023-01-10 | 30,900.00 | 31,449.00 | 30,471.00 | 31,180.00 | 29,420.12 | 292,186 |
| 2023-01-09 | 30,999.00 | 31,284.00 | 30,308.00 | 30,860.00 | 29,118.18 | 338,822 |
| 2023-01-06 | 29,466.00 | 30,262.00 | 29,126.00 | 30,145.00 | 28,443.54 | 333,641 |
| 2023-01-05 | 28,589.00 | 29,466.00 | 28,053.00 | 28,877.00 | 27,247.11 | 306,224 |
| 2023-01-04 | 29,342.00 | 29,342.00 | 27,466.00 | 28,079.00 | 26,494.15 | 389,717 |
| 2023-01-03 | 29,454.00 | 29,454.00 | 28,420.00 | 28,733.00 | 27,111.24 | 135,190 |
| 2022-12-30 | 29,200.00 | 29,202.00 | 28,491.00 | 28,800.00 | 27,174.46 | 225,678 |
| 2022-12-29 | 28,282.00 | 29,337.00 | 28,255.00 | 29,138.00 | 27,493.38 | 310,086 |
| 2022-12-28 | 28,900.00 | 29,184.00 | 28,635.00 | 28,950.00 | 27,315.99 | 215,197 |
| 2022-12-23 | 28,007.00 | 28,668.00 | 28,007.00 | 28,520.00 | 26,910.26 | 101,380 |
| 2022-12-22 | 27,702.00 | 28,935.00 | 27,701.00 | 28,254.00 | 26,659.27 | 159,506 |
| 2022-12-21 | 28,125.00 | 28,895.00 | 28,125.00 | 28,789.00 | 27,164.08 | 183,844 |
| 2022-12-20 | 28,485.00 | 28,716.00 | 27,919.00 | 28,335.00 | 26,735.70 | 358,973 |
| 2022-12-19 | 27,899.00 | 28,917.00 | 27,899.00 | 28,800.00 | 27,174.46 | 328,536 |
| 2022-12-15 | 27,871.00 | 28,025.00 | 27,301.00 | 28,021.00 | 26,439.42 | 692,489 |
| 2022-12-14 | 28,400.00 | 28,738.00 | 27,179.00 | 27,748.00 | 26,181.83 | 626,346 |
| 2022-12-13 | 28,264.00 | 29,199.00 | 28,264.00 | 28,782.00 | 27,157.47 | 432,310 |
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.