African Rainbow Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 21,673.00 | 21,673.00 | 20,211.00 | 21,087.00 | 18,394.41 | 548,913 |
| 2022-06-23 | 21,255.00 | 22,613.00 | 20,512.00 | 20,760.00 | 18,109.17 | 582,860 |
| 2022-06-22 | 21,500.00 | 21,500.00 | 20,910.00 | 21,216.00 | 18,506.94 | 138,147 |
| 2022-06-21 | 21,452.00 | 22,200.00 | 21,452.00 | 21,957.00 | 19,153.33 | 183,664 |
| 2022-06-20 | 21,979.00 | 21,979.00 | 21,143.00 | 21,431.00 | 18,694.49 | 384,142 |
| 2022-06-17 | 22,222.00 | 22,651.00 | 21,457.00 | 21,553.00 | 18,800.91 | 648,446 |
| 2022-06-15 | 22,201.00 | 22,834.00 | 21,623.00 | 22,796.00 | 19,885.19 | 317,843 |
| 2022-06-14 | 23,200.00 | 23,800.00 | 21,837.00 | 21,850.00 | 19,059.99 | 505,454 |
| 2022-06-13 | 22,890.00 | 23,156.00 | 22,198.00 | 22,471.00 | 19,601.69 | 415,279 |
| 2022-06-10 | 24,522.00 | 24,560.00 | 23,350.00 | 23,350.00 | 20,368.45 | 277,850 |
| 2022-06-09 | 24,774.00 | 25,561.00 | 24,567.00 | 24,567.00 | 21,430.06 | 276,813 |
| 2022-06-08 | 25,761.00 | 26,286.00 | 24,816.00 | 25,068.00 | 21,867.08 | 347,148 |
| 2022-06-07 | 25,934.00 | 26,349.00 | 25,811.00 | 26,132.00 | 22,795.22 | 207,302 |
| 2022-06-06 | 25,927.00 | 26,020.00 | 25,415.00 | 25,934.00 | 22,622.50 | 184,368 |
| 2022-06-03 | 26,100.00 | 26,586.00 | 25,876.00 | 25,927.00 | 22,616.40 | 52,949 |
| 2022-06-02 | 26,279.00 | 26,742.00 | 25,811.00 | 26,333.00 | 22,970.56 | 238,812 |
| 2022-06-01 | 26,211.00 | 26,597.00 | 25,477.00 | 25,759.00 | 22,469.85 | 396,803 |
| 2022-05-31 | 26,350.00 | 26,350.00 | 25,555.00 | 26,059.00 | 22,731.54 | 667,523 |
| 2022-05-30 | 25,500.00 | 26,168.00 | 25,043.00 | 26,006.00 | 22,685.31 | 244,756 |
| 2022-05-27 | 24,700.00 | 25,404.00 | 24,200.00 | 25,277.00 | 22,049.40 | 246,819 |
| 2022-05-26 | 24,788.00 | 24,838.00 | 24,111.00 | 24,786.00 | 21,621.09 | 222,722 |
| 2022-05-25 | 25,393.00 | 25,393.00 | 24,186.00 | 24,524.00 | 21,392.55 | 247,477 |
| 2022-05-24 | 25,032.00 | 25,032.00 | 24,235.00 | 24,756.00 | 21,594.92 | 144,072 |
| 2022-05-23 | 23,301.00 | 25,153.00 | 23,301.00 | 24,862.00 | 21,687.39 | 284,236 |
| 2022-05-20 | 24,741.00 | 24,869.00 | 23,800.00 | 24,162.00 | 21,076.77 | 431,064 |
| 2022-05-19 | 24,117.00 | 24,309.00 | 23,352.00 | 24,032.00 | 20,963.37 | 484,313 |
| 2022-05-18 | 24,771.00 | 25,062.00 | 24,162.00 | 24,240.00 | 21,144.81 | 322,521 |
| 2022-05-17 | 24,011.00 | 25,483.00 | 24,010.00 | 24,773.00 | 21,609.75 | 434,734 |
| 2022-05-16 | 24,769.00 | 24,769.00 | 23,727.00 | 24,322.00 | 21,216.34 | 190,800 |
| 2022-05-13 | 22,945.00 | 24,129.00 | 22,851.00 | 24,008.00 | 20,942.43 | 473,665 |
| 2022-05-12 | 23,739.00 | 24,026.00 | 22,215.00 | 22,929.00 | 20,001.21 | 418,354 |
| 2022-05-11 | 23,796.00 | 24,418.00 | 23,358.00 | 24,312.00 | 21,207.62 | 423,081 |
| 2022-05-10 | 24,101.00 | 24,761.00 | 23,743.00 | 23,774.00 | 20,738.31 | 767,860 |
| 2022-05-09 | 24,650.00 | 24,745.00 | 24,000.00 | 24,282.00 | 21,181.45 | 417,493 |
| 2022-05-06 | 25,300.00 | 25,300.00 | 24,082.00 | 24,461.00 | 21,337.59 | 607,178 |
| 2022-05-05 | 25,118.00 | 25,808.00 | 25,118.00 | 25,300.00 | 22,069.46 | 440,810 |
| 2022-05-04 | 26,177.00 | 26,177.00 | 24,722.00 | 24,895.00 | 21,716.17 | 221,727 |
| 2022-05-03 | 25,905.00 | 26,499.00 | 25,399.00 | 25,816.00 | 22,519.57 | 347,919 |
| 2022-04-29 | 25,301.00 | 26,251.00 | 24,851.00 | 26,189.00 | 22,844.94 | 491,836 |
| 2022-04-28 | 25,042.00 | 25,117.00 | 24,128.00 | 25,105.00 | 21,899.36 | 537,576 |
| 2022-04-26 | 24,500.00 | 25,701.00 | 23,633.00 | 23,776.00 | 20,740.06 | 532,177 |
| 2022-04-25 | 24,000.00 | 24,949.00 | 22,606.00 | 24,161.00 | 21,075.90 | 688,203 |
| 2022-04-22 | 24,999.00 | 25,055.00 | 24,085.00 | 24,252.00 | 21,155.28 | 477,340 |
| 2022-04-21 | 26,574.00 | 26,574.00 | 24,753.00 | 24,823.00 | 21,653.37 | 918,971 |
| 2022-04-20 | 27,400.00 | 27,432.00 | 26,101.00 | 26,485.00 | 23,103.15 | 348,299 |
| 2022-04-19 | 28,563.00 | 28,563.00 | 26,829.00 | 26,893.00 | 23,459.05 | 468,459 |
| 2022-04-14 | 27,800.00 | 27,800.00 | 26,407.00 | 26,768.00 | 23,350.01 | 522,433 |
| 2022-04-13 | 27,688.00 | 27,884.00 | 27,000.00 | 27,283.00 | 23,799.25 | 506,722 |
| 2022-04-12 | 27,904.00 | 27,959.00 | 27,107.00 | 27,258.00 | 23,777.44 | 854,979 |
| 2022-04-11 | 27,555.00 | 27,957.00 | 27,050.00 | 27,320.00 | 23,831.53 | 434,945 |
| 2022-04-08 | 27,999.00 | 28,086.00 | 26,670.00 | 27,838.00 | 24,283.38 | 503,288 |
| 2022-04-07 | 27,881.00 | 27,881.00 | 26,716.00 | 26,991.00 | 23,544.54 | 543,503 |
| 2022-04-06 | 27,999.00 | 28,450.00 | 26,901.00 | 27,413.00 | 23,912.65 | 771,006 |
| 2022-04-05 | 29,367.00 | 29,367.00 | 27,181.00 | 27,524.00 | 24,009.48 | 428,609 |
| 2022-04-04 | 28,410.00 | 29,498.00 | 28,410.00 | 28,602.00 | 24,949.83 | 317,980 |
| 2022-04-01 | 28,999.00 | 29,257.00 | 28,203.00 | 29,145.00 | 25,423.49 | 228,723 |
| 2022-03-31 | 28,288.50 | 28,950.00 | 28,288.50 | 28,615.00 | 24,961.17 | 293,667 |
| 2022-03-30 | 27,850.00 | 28,661.00 | 27,542.00 | 28,574.00 | 24,925.40 | 342,980 |
| 2022-03-29 | 29,789.00 | 29,789.00 | 27,290.00 | 28,438.00 | 23,760.00 | 583,798 |
| 2022-03-28 | 30,200.00 | 30,444.00 | 28,598.00 | 29,082.00 | 24,298.06 | 319,929 |
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.