African Rainbow Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 16,200.00 | 16,202.00 | 15,780.00 | 15,917.00 | 15,917.00 | 321,536 |
| 2024-11-13 | 16,579.00 | 16,579.00 | 16,031.00 | 16,200.00 | 16,200.00 | 292,735 |
| 2024-11-12 | 16,248.00 | 16,884.00 | 16,032.00 | 16,238.00 | 16,238.00 | 440,893 |
| 2024-11-11 | 16,863.00 | 16,863.00 | 16,317.00 | 16,398.00 | 16,398.00 | 304,666 |
| 2024-11-08 | 18,588.00 | 18,588.00 | 16,894.00 | 16,905.00 | 16,905.00 | 258,200 |
| 2024-11-07 | 17,599.00 | 18,112.00 | 17,593.00 | 17,966.00 | 17,966.00 | 203,670 |
| 2024-11-06 | 17,651.00 | 18,248.00 | 17,404.00 | 17,534.00 | 17,534.00 | 370,232 |
| 2024-11-05 | 17,644.00 | 18,249.00 | 17,644.00 | 18,005.00 | 18,005.00 | 309,043 |
| 2024-11-04 | 17,939.00 | 18,058.00 | 17,585.00 | 17,897.00 | 17,897.00 | 146,464 |
| 2024-11-01 | 17,800.00 | 18,206.00 | 17,800.00 | 17,902.00 | 17,902.00 | 558,077 |
| 2024-10-31 | 18,300.00 | 18,300.00 | 17,647.00 | 17,759.00 | 17,759.00 | 482,405 |
| 2024-10-30 | 18,805.00 | 18,805.00 | 17,960.00 | 18,324.00 | 18,324.00 | 688,585 |
| 2024-10-29 | 19,000.00 | 19,119.00 | 18,602.00 | 18,869.00 | 18,869.00 | 409,012 |
| 2024-10-28 | 18,500.00 | 19,199.00 | 18,233.00 | 18,823.00 | 18,823.00 | 520,228 |
| 2024-10-25 | 18,034.00 | 18,494.00 | 17,719.00 | 18,485.00 | 18,485.00 | 600,092 |
| 2024-10-24 | 17,789.00 | 18,489.00 | 17,505.00 | 18,089.00 | 18,089.00 | 555,299 |
| 2024-10-23 | 18,185.00 | 18,203.00 | 17,241.00 | 17,441.00 | 17,441.00 | 752,099 |
| 2024-10-22 | 18,142.00 | 18,169.00 | 17,529.00 | 18,169.00 | 18,169.00 | 427,907 |
| 2024-10-21 | 18,096.00 | 18,492.00 | 17,780.00 | 17,873.00 | 17,873.00 | 580,349 |
| 2024-10-18 | 17,599.00 | 17,998.00 | 17,329.00 | 17,952.00 | 17,952.00 | 641,779 |
| 2024-10-17 | 17,421.00 | 17,438.00 | 16,726.00 | 17,260.00 | 17,260.00 | 862,582 |
| 2024-10-16 | 17,191.00 | 17,485.00 | 17,013.00 | 17,485.00 | 17,485.00 | 473,421 |
| 2024-10-15 | 18,055.00 | 18,055.00 | 17,104.00 | 17,130.00 | 17,130.00 | 721,059 |
| 2024-10-14 | 18,001.00 | 18,177.00 | 17,634.00 | 17,879.00 | 17,879.00 | 291,832 |
| 2024-10-11 | 17,900.00 | 18,062.00 | 17,748.00 | 17,920.00 | 17,920.00 | 312,493 |
| 2024-10-10 | 17,550.00 | 17,823.00 | 17,504.00 | 17,823.00 | 17,823.00 | 899,864 |
| 2024-10-09 | 17,900.00 | 17,901.00 | 17,455.00 | 17,543.00 | 17,543.00 | 297,536 |
| 2024-10-08 | 18,125.00 | 18,132.00 | 17,532.00 | 17,899.00 | 17,899.00 | 518,914 |
| 2024-10-07 | 18,850.00 | 19,301.00 | 18,226.00 | 18,400.00 | 18,400.00 | 666,764 |
| 2024-10-04 | 19,232.00 | 19,232.00 | 18,607.00 | 18,940.00 | 18,940.00 | 510,295 |
| 2024-10-03 | 18,621.00 | 19,102.00 | 18,621.00 | 19,005.00 | 19,005.00 | 271,995 |
| 2024-10-02 | 19,000.00 | 19,308.00 | 18,916.00 | 19,190.00 | 19,190.00 | 461,031 |
| 2024-10-01 | 19,150.00 | 20,198.00 | 18,817.00 | 19,761.00 | 19,761.00 | 997,945 |
| 2024-09-30 | 18,993.00 | 19,149.00 | 18,556.00 | 18,936.00 | 18,936.00 | 484,896 |
| 2024-09-27 | 18,806.00 | 18,977.00 | 18,448.00 | 18,755.00 | 18,755.00 | 301,455 |
| 2024-09-26 | 18,384.00 | 19,066.00 | 18,378.00 | 18,693.00 | 18,693.00 | 565,723 |
| 2024-09-25 | 18,650.00 | 19,264.00 | 18,321.00 | 18,415.00 | 18,415.00 | 580,616 |
| 2024-09-23 | 17,915.00 | 18,472.00 | 17,689.00 | 18,318.00 | 18,318.00 | 316,770 |
| 2024-09-20 | 17,900.00 | 17,900.00 | 17,571.00 | 17,718.00 | 17,718.00 | 817,030 |
| 2024-09-19 | 17,944.00 | 17,961.00 | 17,542.00 | 17,752.00 | 17,752.00 | 532,412 |
| 2024-09-18 | 17,899.00 | 17,921.00 | 17,302.00 | 17,428.00 | 17,428.00 | 338,460 |
| 2024-09-17 | 17,999.00 | 18,220.00 | 17,697.00 | 17,951.00 | 17,951.00 | 572,045 |
| 2024-09-16 | 17,360.00 | 17,885.00 | 17,159.00 | 17,743.00 | 17,743.00 | 677,760 |
| 2024-09-13 | 16,604.00 | 17,331.00 | 16,518.00 | 17,331.00 | 17,331.00 | 1,512,125 |
| 2024-09-12 | 15,720.00 | 16,496.00 | 15,720.00 | 16,388.00 | 16,388.00 | 555,278 |
| 2024-09-11 | 15,364.00 | 15,898.00 | 15,338.00 | 15,347.00 | 15,347.00 | 522,349 |
| 2024-09-10 | 15,588.00 | 15,613.00 | 15,263.00 | 15,312.00 | 15,312.00 | 779,717 |
| 2024-09-09 | 15,844.00 | 16,059.00 | 15,588.00 | 15,588.00 | 15,588.00 | 568,583 |
| 2024-09-06 | 15,750.00 | 15,900.00 | 15,326.00 | 15,729.00 | 15,729.00 | 655,256 |
| 2024-09-05 | 16,258.00 | 16,442.00 | 16,107.00 | 16,200.00 | 16,200.00 | 855,128 |
| 2024-09-04 | 16,533.00 | 16,703.00 | 16,334.00 | 16,548.00 | 16,548.00 | 948,324 |
| 2024-09-03 | 17,050.00 | 17,050.00 | 16,438.00 | 16,730.00 | 16,730.00 | 739,367 |
| 2024-09-02 | 17,501.00 | 17,501.00 | 17,015.00 | 17,232.00 | 17,232.00 | 257,583 |
| 2024-08-30 | 18,139.00 | 18,208.00 | 17,251.00 | 17,400.00 | 17,400.00 | 831,922 |
| 2024-08-29 | 18,401.00 | 18,689.00 | 17,990.00 | 18,217.00 | 18,217.00 | 500,151 |
| 2024-08-28 | 18,900.00 | 19,069.00 | 18,354.00 | 18,457.00 | 18,457.00 | 878,147 |
| 2024-08-27 | 18,902.00 | 19,414.00 | 18,826.00 | 18,992.00 | 18,992.00 | 487,387 |
| 2024-08-26 | 19,147.00 | 19,147.00 | 18,590.00 | 18,837.00 | 18,837.00 | 435,270 |
| 2024-08-23 | 19,300.00 | 19,304.50 | 18,573.00 | 19,035.00 | 19,035.00 | 770,847 |
| 2024-08-22 | 19,009.00 | 19,510.00 | 18,811.00 | 18,895.00 | 18,895.00 | 724,830 |
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.