African Rainbow Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 26,251.00 | 26,891.00 | 26,072.00 | 26,857.00 | 23,427.65 | 212,248 |
| 2022-09-16 | 26,892.00 | 27,084.00 | 25,909.00 | 26,995.00 | 23,548.03 | 1,135,385 |
| 2022-09-15 | 26,499.00 | 26,835.00 | 26,119.00 | 26,517.00 | 23,131.06 | 294,445 |
| 2022-09-14 | 26,075.00 | 26,536.00 | 26,029.00 | 26,368.00 | 23,001.09 | 339,212 |
| 2022-09-13 | 26,900.00 | 27,099.00 | 26,028.00 | 26,265.00 | 22,911.24 | 642,716 |
| 2022-09-12 | 26,800.00 | 27,288.00 | 26,628.00 | 26,823.00 | 23,397.99 | 284,466 |
| 2022-09-09 | 25,507.00 | 26,710.00 | 25,507.00 | 26,341.00 | 22,977.53 | 509,821 |
| 2022-09-08 | 25,000.00 | 25,616.00 | 24,928.00 | 25,300.00 | 22,069.46 | 629,385 |
| 2022-09-07 | 24,021.00 | 24,960.00 | 23,856.00 | 24,890.00 | 21,711.81 | 525,406 |
| 2022-09-06 | 24,805.00 | 24,909.00 | 23,725.00 | 24,576.00 | 21,437.91 | 329,163 |
| 2022-09-05 | 24,400.00 | 24,865.00 | 23,130.00 | 24,571.00 | 21,433.55 | 437,557 |
| 2022-09-02 | 23,359.00 | 23,741.00 | 22,499.00 | 23,704.00 | 20,677.25 | 243,452 |
| 2022-09-01 | 23,068.00 | 23,068.00 | 22,134.00 | 22,626.00 | 19,736.90 | 957,505 |
| 2022-08-31 | 24,769.00 | 24,770.00 | 23,592.00 | 23,628.00 | 20,610.96 | 458,299 |
| 2022-08-30 | 24,096.00 | 24,889.00 | 23,900.00 | 24,068.00 | 20,994.77 | 365,491 |
| 2022-08-29 | 24,965.00 | 24,965.00 | 23,851.00 | 24,420.00 | 21,301.83 | 410,363 |
| 2022-08-26 | 25,474.00 | 25,873.00 | 24,903.00 | 25,300.00 | 22,069.46 | 287,227 |
| 2022-08-25 | 25,497.00 | 25,497.00 | 24,808.00 | 25,044.00 | 21,846.15 | 202,234 |
| 2022-08-24 | 24,900.00 | 24,975.00 | 24,394.00 | 24,811.00 | 21,642.90 | 149,464 |
| 2022-08-23 | 23,401.00 | 24,956.00 | 23,144.00 | 24,653.00 | 21,505.07 | 429,867 |
| 2022-08-22 | 23,513.00 | 23,513.00 | 22,690.00 | 23,105.00 | 20,154.74 | 184,078 |
| 2022-08-19 | 24,284.00 | 24,284.00 | 23,000.00 | 23,155.00 | 20,198.35 | 294,527 |
| 2022-08-18 | 23,201.00 | 23,753.00 | 23,201.00 | 23,671.00 | 20,648.47 | 496,371 |
| 2022-08-17 | 24,117.00 | 24,117.00 | 23,487.00 | 23,630.00 | 20,612.70 | 352,245 |
| 2022-08-16 | 22,601.00 | 24,328.00 | 22,045.00 | 24,152.00 | 21,068.05 | 453,076 |
| 2022-08-15 | 24,399.00 | 24,400.00 | 22,927.00 | 22,934.00 | 20,005.57 | 400,218 |
| 2022-08-12 | 24,471.00 | 24,471.00 | 23,706.00 | 23,807.00 | 20,767.10 | 536,753 |
| 2022-08-11 | 23,903.00 | 24,642.00 | 23,903.00 | 24,420.00 | 21,301.83 | 608,746 |
| 2022-08-10 | 24,100.00 | 24,157.00 | 23,401.00 | 23,889.00 | 20,838.63 | 735,589 |
| 2022-08-08 | 23,500.00 | 23,945.00 | 23,115.00 | 23,781.00 | 20,744.42 | 337,973 |
| 2022-08-05 | 22,266.00 | 23,132.00 | 22,153.00 | 22,998.00 | 20,061.40 | 576,886 |
| 2022-08-04 | 22,716.00 | 22,716.00 | 21,867.00 | 22,332.00 | 19,480.44 | 553,981 |
| 2022-08-03 | 23,199.00 | 23,199.00 | 22,163.00 | 22,331.00 | 19,479.57 | 402,585 |
| 2022-08-02 | 22,874.00 | 22,874.00 | 22,207.00 | 22,448.00 | 19,581.63 | 297,810 |
| 2022-08-01 | 23,761.00 | 23,837.00 | 22,754.00 | 22,953.00 | 20,022.15 | 402,219 |
| 2022-07-29 | 22,501.00 | 23,648.00 | 22,501.00 | 23,381.00 | 20,395.50 | 413,284 |
| 2022-07-28 | 23,300.00 | 24,229.00 | 23,117.00 | 23,159.00 | 20,201.84 | 260,377 |
| 2022-07-27 | 23,499.00 | 23,530.00 | 23,046.00 | 23,237.00 | 20,269.88 | 189,074 |
| 2022-07-26 | 23,198.00 | 23,353.00 | 22,700.00 | 23,336.00 | 20,356.24 | 176,444 |
| 2022-07-25 | 22,201.00 | 23,126.00 | 22,200.00 | 22,657.00 | 19,763.94 | 369,655 |
| 2022-07-22 | 22,409.00 | 22,894.00 | 21,905.00 | 22,776.00 | 19,867.75 | 455,777 |
| 2022-07-21 | 21,799.00 | 22,107.00 | 21,138.00 | 21,850.00 | 19,059.99 | 484,853 |
| 2022-07-20 | 20,892.00 | 21,749.00 | 20,892.00 | 21,549.00 | 18,797.42 | 223,352 |
| 2022-07-19 | 21,250.00 | 21,254.00 | 20,763.00 | 21,165.00 | 18,462.46 | 215,177 |
| 2022-07-18 | 20,934.00 | 21,354.00 | 20,934.00 | 21,293.00 | 18,574.11 | 527,967 |
| 2022-07-15 | 20,889.00 | 21,256.00 | 19,844.00 | 20,364.00 | 17,763.73 | 747,649 |
| 2022-07-14 | 21,350.00 | 21,375.00 | 20,186.00 | 20,261.00 | 17,673.89 | 512,282 |
| 2022-07-13 | 21,500.00 | 21,900.00 | 20,727.00 | 21,216.00 | 18,506.94 | 412,081 |
| 2022-07-12 | 21,500.00 | 21,671.00 | 20,899.00 | 21,223.00 | 18,513.05 | 353,350 |
| 2022-07-11 | 22,020.00 | 22,800.00 | 21,065.00 | 21,322.00 | 18,599.41 | 316,584 |
| 2022-07-08 | 21,600.00 | 22,740.00 | 21,600.00 | 22,617.00 | 19,729.05 | 497,942 |
| 2022-07-07 | 21,983.00 | 22,916.00 | 21,489.00 | 22,523.00 | 19,647.05 | 517,039 |
| 2022-07-06 | 20,000.00 | 21,599.00 | 19,693.00 | 21,052.00 | 18,363.88 | 348,156 |
| 2022-07-05 | 21,650.00 | 21,650.00 | 19,660.00 | 19,801.00 | 17,272.62 | 305,970 |
| 2022-07-04 | 21,079.00 | 21,323.00 | 20,589.00 | 21,205.00 | 18,497.35 | 424,456 |
| 2022-07-01 | 21,086.00 | 21,375.00 | 20,502.00 | 20,608.00 | 17,976.58 | 315,275 |
| 2022-06-30 | 21,950.00 | 21,950.00 | 21,038.00 | 21,375.00 | 18,645.64 | 426,142 |
| 2022-06-29 | 22,809.00 | 22,809.00 | 21,453.00 | 21,782.00 | 19,000.67 | 531,884 |
| 2022-06-28 | 22,467.00 | 22,467.00 | 21,485.00 | 22,225.00 | 19,387.10 | 366,747 |
| 2022-06-27 | 21,718.00 | 22,393.00 | 21,528.00 | 21,781.00 | 18,999.80 | 247,494 |
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.