African Rainbow Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 23,007.00 | 23,356.00 | 22,670.00 | 23,129.00 | 19,324.32 | 136,992 |
| 2021-12-29 | 22,789.00 | 23,189.00 | 22,659.00 | 23,007.00 | 19,222.39 | 150,784 |
| 2021-12-28 | 22,682.00 | 23,140.00 | 22,682.00 | 22,872.00 | 19,109.60 | 137,284 |
| 2021-12-24 | 23,167.00 | 23,167.00 | 22,711.00 | 22,711.00 | 18,975.08 | 34,885 |
| 2021-12-23 | 22,250.00 | 23,261.00 | 22,250.00 | 22,996.00 | 19,213.20 | 189,418 |
| 2021-12-22 | 22,939.00 | 23,035.00 | 22,581.00 | 22,865.00 | 19,103.75 | 148,150 |
| 2021-12-21 | 22,950.00 | 23,288.00 | 22,036.00 | 22,558.00 | 18,847.25 | 161,738 |
| 2021-12-20 | 23,200.00 | 23,200.00 | 21,682.00 | 21,867.00 | 18,269.92 | 336,076 |
| 2021-12-17 | 22,840.00 | 23,232.00 | 22,002.00 | 22,510.00 | 18,807.14 | 1,089,903 |
| 2021-12-15 | 22,800.00 | 22,800.00 | 21,020.00 | 22,334.00 | 18,660.10 | 366,727 |
| 2021-12-14 | 22,401.00 | 22,401.00 | 21,250.00 | 22,074.00 | 18,442.86 | 365,988 |
| 2021-12-13 | 22,030.00 | 22,900.00 | 21,338.00 | 21,344.00 | 17,832.95 | 234,193 |
| 2021-12-10 | 22,200.00 | 22,321.00 | 21,787.00 | 22,073.00 | 18,442.03 | 324,837 |
| 2021-12-09 | 22,000.00 | 22,990.00 | 21,731.00 | 21,988.00 | 18,371.01 | 273,565 |
| 2021-12-08 | 22,335.00 | 22,976.00 | 22,199.00 | 22,222.00 | 18,566.52 | 574,594 |
| 2021-12-07 | 21,800.00 | 22,412.50 | 21,800.00 | 22,397.00 | 18,712.73 | 238,603 |
| 2021-12-06 | 21,491.00 | 21,807.00 | 21,355.00 | 21,580.00 | 18,030.13 | 231,889 |
| 2021-12-03 | 21,436.00 | 21,574.00 | 21,217.00 | 21,392.00 | 17,873.05 | 341,272 |
| 2021-12-02 | 20,001.00 | 21,592.00 | 20,001.00 | 21,221.00 | 17,730.18 | 179,592 |
| 2021-12-01 | 20,548.00 | 21,577.00 | 20,548.00 | 21,436.00 | 17,909.81 | 643,012 |
| 2021-11-30 | 20,750.00 | 20,892.00 | 19,900.00 | 20,601.00 | 17,212.17 | 1,078,165 |
| 2021-11-29 | 19,300.00 | 20,351.00 | 19,146.00 | 19,972.00 | 16,686.64 | 568,149 |
| 2021-11-26 | 19,600.00 | 19,721.00 | 18,919.00 | 18,969.00 | 15,848.63 | 381,641 |
| 2021-11-25 | 20,601.00 | 21,007.00 | 19,800.00 | 19,800.00 | 16,542.93 | 217,962 |
| 2021-11-24 | 21,200.00 | 21,205.00 | 20,370.00 | 20,677.00 | 17,275.67 | 218,328 |
| 2021-11-23 | 21,000.00 | 21,492.00 | 20,728.00 | 21,117.00 | 17,643.29 | 286,784 |
| 2021-11-22 | 21,030.00 | 21,030.00 | 20,389.00 | 20,820.00 | 17,395.15 | 223,107 |
| 2021-11-19 | 20,973.00 | 20,973.00 | 20,098.00 | 20,455.00 | 17,090.19 | 242,058 |
| 2021-11-18 | 20,400.00 | 20,554.00 | 20,038.00 | 20,169.00 | 16,851.23 | 165,183 |
| 2021-11-17 | 20,988.00 | 21,157.00 | 20,558.00 | 20,558.00 | 17,176.24 | 230,238 |
| 2021-11-16 | 21,286.00 | 21,286.00 | 20,703.00 | 20,988.00 | 17,535.51 | 305,959 |
| 2021-11-15 | 20,800.00 | 20,977.00 | 20,473.00 | 20,605.00 | 17,215.51 | 287,934 |
| 2021-11-12 | 20,650.00 | 20,837.00 | 20,400.00 | 20,743.00 | 17,330.81 | 446,674 |
| 2021-11-11 | 19,800.00 | 20,650.00 | 19,800.00 | 20,650.00 | 17,253.11 | 511,038 |
| 2021-11-10 | 20,698.00 | 20,698.00 | 19,200.00 | 19,640.00 | 16,409.25 | 723,662 |
| 2021-11-09 | 20,699.00 | 20,699.00 | 19,698.00 | 19,900.00 | 16,626.48 | 322,063 |
| 2021-11-08 | 20,400.00 | 20,400.00 | 19,355.00 | 19,600.00 | 16,375.83 | 505,976 |
| 2021-11-05 | 20,820.00 | 20,820.00 | 19,499.00 | 19,557.00 | 16,339.91 | 330,326 |
| 2021-11-04 | 20,799.00 | 20,799.00 | 19,730.00 | 19,924.00 | 16,646.54 | 400,432 |
| 2021-11-03 | 20,190.00 | 20,600.00 | 19,754.00 | 20,000.00 | 16,710.03 | 517,210 |
| 2021-11-02 | 20,340.00 | 20,731.00 | 19,425.00 | 19,575.00 | 16,354.95 | 588,933 |
| 2021-10-29 | 21,339.00 | 21,667.00 | 20,317.00 | 20,353.00 | 17,004.97 | 426,488 |
| 2021-10-28 | 20,757.00 | 21,110.00 | 20,757.00 | 20,900.00 | 17,461.99 | 419,616 |
| 2021-10-27 | 21,601.00 | 21,601.00 | 20,773.00 | 20,880.00 | 17,445.28 | 432,303 |
| 2021-10-26 | 22,000.00 | 22,020.00 | 21,527.00 | 21,641.00 | 18,081.09 | 327,246 |
| 2021-10-25 | 21,709.00 | 21,919.00 | 21,500.00 | 21,650.00 | 18,088.61 | 362,933 |
| 2021-10-22 | 21,223.00 | 21,832.00 | 21,018.00 | 21,709.00 | 18,137.91 | 399,303 |
| 2021-10-21 | 21,600.00 | 21,600.00 | 20,853.00 | 20,947.00 | 17,501.25 | 1,203,946 |
| 2021-10-20 | 21,350.00 | 21,350.00 | 21,040.00 | 21,272.00 | 17,772.79 | 752,598 |
← NewerPage 21 of 21 · 1,249 trading days
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.