Advertisement
African Rainbow Minerals Limited (ARI.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Follow
At close: 05:00PM SAST
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 18,034.00 | 18,494.00 | 17,719.00 | 18,485.00 | 18,485.00 | 600,092 |
| Oct 24, 2024 | 17,789.00 | 18,489.00 | 17,505.00 | 18,089.00 | 18,089.00 | 555,299 |
| Oct 23, 2024 | 18,185.00 | 18,203.00 | 17,241.00 | 17,441.00 | 17,441.00 | 752,099 |
| Oct 22, 2024 | 18,142.00 | 18,169.00 | 17,529.00 | 18,169.00 | 18,169.00 | 427,907 |
| Oct 21, 2024 | 18,096.00 | 18,492.00 | 17,780.00 | 17,873.00 | 17,873.00 | 580,349 |
| Oct 18, 2024 | 17,599.00 | 17,998.00 | 17,329.00 | 17,952.00 | 17,952.00 | 641,779 |
| Oct 17, 2024 | 17,421.00 | 17,438.00 | 16,726.00 | 17,260.00 | 17,260.00 | 862,582 |
| Oct 16, 2024 | 17,191.00 | 17,485.00 | 17,013.00 | 17,485.00 | 17,485.00 | 473,421 |
| Oct 15, 2024 | 18,055.00 | 18,055.00 | 17,104.00 | 17,130.00 | 17,130.00 | 721,059 |
| Oct 14, 2024 | 18,001.00 | 18,177.00 | 17,634.00 | 17,879.00 | 17,879.00 | 291,832 |
| Oct 11, 2024 | 17,900.00 | 18,062.00 | 17,748.00 | 17,920.00 | 17,920.00 | 312,493 |
| Oct 10, 2024 | 17,550.00 | 17,823.00 | 17,504.00 | 17,823.00 | 17,823.00 | 899,864 |
| Oct 09, 2024 | 17,900.00 | 17,901.00 | 17,455.00 | 17,543.00 | 17,543.00 | 297,536 |
| Oct 08, 2024 | 18,125.00 | 18,132.00 | 17,532.00 | 17,899.00 | 17,899.00 | 518,914 |
| Oct 07, 2024 | 18,850.00 | 19,301.00 | 18,226.00 | 18,400.00 | 18,400.00 | 666,764 |
| Oct 04, 2024 | 19,600.00 | 19,232.00 | 18,607.00 | 18,940.00 | 18,940.00 | 510,295 |
| Oct 03, 2024 | 18,511.00 | 19,102.00 | 18,621.00 | 19,005.00 | 19,005.00 | 271,995 |
| Oct 02, 2024 | 19,000.00 | 19,308.00 | 18,916.00 | 19,190.00 | 19,190.00 | 461,031 |
| Oct 01, 2024 | 19,150.00 | 20,198.00 | 18,817.00 | 19,761.00 | 19,761.00 | 997,945 |
| Sep 30, 2024 | 18,993.00 | 19,149.00 | 18,556.00 | 18,936.00 | 18,936.00 | 484,896 |
| Sep 27, 2024 | 18,806.00 | 18,977.00 | 18,448.00 | 18,755.00 | 18,755.00 | 301,455 |
| Sep 26, 2024 | 18,384.00 | 19,066.00 | 18,378.00 | 18,693.00 | 18,693.00 | 565,723 |
| Sep 25, 2024 | 18,650.00 | 19,264.00 | 18,321.00 | 18,415.00 | 18,415.00 | 580,616 |
| Sep 23, 2024 | 17,915.00 | 18,472.00 | 17,689.00 | 18,318.00 | 18,318.00 | 316,770 |
| Sep 20, 2024 | 18,000.00 | 17,900.00 | 17,571.00 | 17,718.00 | 17,718.00 | 817,030 |
| Sep 19, 2024 | 17,944.00 | 17,961.00 | 17,542.00 | 17,752.00 | 17,752.00 | 532,412 |
| Sep 18, 2024 | 17,899.00 | 17,921.00 | 17,302.00 | 17,428.00 | 17,428.00 | 338,460 |
| Sep 17, 2024 | 17,999.00 | 18,220.00 | 17,697.00 | 17,951.00 | 17,951.00 | 572,045 |
| Sep 16, 2024 | 17,360.00 | 17,885.00 | 17,159.00 | 17,743.00 | 17,743.00 | 677,760 |
| Sep 13, 2024 | 16,604.00 | 17,331.00 | 16,518.00 | 17,331.00 | 17,331.00 | 1,512,125 |
| Sep 12, 2024 | 15,600.00 | 16,496.00 | 15,720.00 | 16,388.00 | 16,388.00 | 555,278 |
| Sep 11, 2024 | 15,364.00 | 15,898.00 | 15,338.00 | 15,347.00 | 15,347.00 | 522,349 |
| Sep 10, 2024 | 15,588.00 | 15,613.00 | 15,263.00 | 15,312.00 | 15,312.00 | 779,717 |
| Sep 09, 2024 | 15,844.00 | 16,059.00 | 15,588.00 | 15,588.00 | 15,588.00 | 568,583 |
| Sep 06, 2024 | 15,750.00 | 15,900.00 | 15,326.00 | 15,729.00 | 15,729.00 | 655,256 |
| Sep 05, 2024 | 16,258.00 | 16,442.00 | 16,107.00 | 16,200.00 | 16,200.00 | 855,128 |
| Sep 04, 2024 | 16,533.00 | 16,703.00 | 16,334.00 | 16,548.00 | 16,548.00 | 948,324 |
| Sep 03, 2024 | 17,050.00 | 17,050.00 | 16,438.00 | 16,730.00 | 16,730.00 | 739,367 |
| Sep 02, 2024 | 17,650.00 | 17,501.00 | 17,015.00 | 17,232.00 | 17,232.00 | 257,583 |
| Aug 30, 2024 | 18,139.00 | 18,208.00 | 17,251.00 | 17,400.00 | 17,400.00 | 831,922 |
| Aug 29, 2024 | 18,401.00 | 18,689.00 | 17,990.00 | 18,217.00 | 18,217.00 | 500,151 |
| Aug 28, 2024 | 18,900.00 | 19,069.00 | 18,354.00 | 18,457.00 | 18,457.00 | 878,147 |
| Aug 27, 2024 | 18,902.00 | 19,414.00 | 18,826.00 | 18,992.00 | 18,992.00 | 487,387 |
| Aug 26, 2024 | 19,200.00 | 19,147.00 | 18,590.00 | 18,837.00 | 18,837.00 | 435,270 |
| Aug 23, 2024 | 19,300.00 | 19,304.50 | 18,573.00 | 19,035.00 | 19,035.00 | 770,847 |
| Aug 22, 2024 | 19,009.00 | 19,510.00 | 18,811.00 | 18,895.00 | 18,895.00 | 724,830 |
| Aug 21, 2024 | 19,300.00 | 19,605.00 | 18,920.00 | 19,224.00 | 19,224.00 | 550,858 |
| Aug 20, 2024 | 19,943.00 | 19,943.00 | 18,954.00 | 19,200.00 | 19,200.00 | 572,203 |
| Aug 19, 2024 | 18,500.00 | 19,307.00 | 18,575.00 | 19,079.00 | 19,079.00 | 867,721 |
| Aug 16, 2024 | 19,219.00 | 19,219.00 | 18,062.00 | 18,418.00 | 18,418.00 | 1,115,327 |
| Aug 15, 2024 | 19,000.00 | 19,339.00 | 18,750.00 | 18,867.00 | 18,867.00 | 498,468 |
| Aug 14, 2024 | 19,651.00 | 19,519.00 | 19,113.00 | 19,279.00 | 19,279.00 | 905,853 |
| Aug 13, 2024 | 19,550.00 | 19,604.00 | 19,251.00 | 19,501.00 | 19,501.00 | 467,084 |
| Aug 12, 2024 | 19,849.00 | 19,805.00 | 19,314.00 | 19,537.00 | 19,537.00 | 520,138 |
| Aug 08, 2024 | 19,916.00 | 19,916.00 | 19,319.00 | 19,590.00 | 19,590.00 | 472,141 |
| Aug 07, 2024 | 20,579.00 | 20,713.00 | 19,889.00 | 20,001.00 | 20,001.00 | 369,950 |
| Aug 06, 2024 | 19,901.00 | 20,666.00 | 19,852.00 | 20,080.00 | 20,080.00 | 430,089 |
| Aug 05, 2024 | 20,022.00 | 20,473.00 | 19,638.00 | 20,244.00 | 20,244.00 | 369,424 |
| Aug 02, 2024 | 19,400.00 | 21,364.00 | 19,100.00 | 20,746.00 | 20,746.00 | 188,935 |
| Aug 01, 2024 | 21,350.00 | 21,724.00 | 21,063.00 | 21,271.00 | 21,271.00 | 197,549 |
| Jul 31, 2024 | 21,801.00 | 21,801.00 | 21,200.00 | 21,600.00 | 21,600.00 | 530,164 |
| Jul 30, 2024 | 20,500.00 | 21,946.00 | 20,500.00 | 21,044.00 | 21,044.00 | 386,382 |
| Jul 29, 2024 | 21,811.00 | 22,024.00 | 21,535.00 | 21,535.00 | 21,535.00 | 211,119 |
| Jul 26, 2024 | 21,588.00 | 22,113.00 | 21,588.00 | 21,679.00 | 21,679.00 | 192,309 |
| Jul 25, 2024 | 21,469.00 | 21,666.00 | 21,140.00 | 21,654.00 | 21,654.00 | 179,937 |
| Jul 24, 2024 | 21,466.00 | 22,355.00 | 21,466.00 | 21,770.00 | 21,770.00 | 829,343 |
| Jul 23, 2024 | 21,556.00 | 22,058.00 | 21,164.00 | 21,870.00 | 21,870.00 | 330,604 |
| Jul 22, 2024 | 21,644.00 | 22,075.00 | 21,644.00 | 21,800.00 | 21,800.00 | 266,229 |
| Jul 19, 2024 | 21,877.00 | 21,998.00 | 21,631.00 | 21,815.00 | 21,815.00 | 275,701 |
| Jul 18, 2024 | 22,690.00 | 22,928.00 | 22,006.00 | 22,105.00 | 22,105.00 | 215,557 |
| Jul 17, 2024 | 22,723.00 | 23,057.00 | 22,516.00 | 22,674.00 | 22,674.00 | 314,320 |
| Jul 16, 2024 | 22,680.00 | 22,970.00 | 22,533.00 | 22,611.00 | 22,611.00 | 216,500 |
| Jul 15, 2024 | 22,250.00 | 23,022.00 | 22,089.00 | 22,613.00 | 22,613.00 | 245,160 |
| Jul 12, 2024 | 22,422.00 | 22,867.00 | 22,334.00 | 22,501.00 | 22,501.00 | 225,449 |
| Jul 11, 2024 | 23,169.00 | 23,169.00 | 22,274.00 | 22,622.00 | 22,622.00 | 272,256 |
| Jul 10, 2024 | 22,700.00 | 22,877.00 | 22,295.00 | 22,538.00 | 22,538.00 | 368,464 |
| Jul 09, 2024 | 24,476.00 | 23,840.00 | 22,547.00 | 22,871.00 | 22,871.00 | 476,353 |
| Jul 08, 2024 | 24,013.00 | 24,041.00 | 23,293.00 | 23,445.00 | 23,445.00 | 493,555 |
| Jul 05, 2024 | 24,100.00 | 24,218.00 | 23,771.00 | 23,940.00 | 23,940.00 | 450,791 |
| Jul 04, 2024 | 23,910.00 | 24,229.00 | 23,673.00 | 24,000.00 | 24,000.00 | 257,819 |
| Jul 03, 2024 | 22,400.00 | 23,649.00 | 22,002.00 | 23,644.00 | 23,644.00 | 457,461 |
| Jul 02, 2024 | 22,495.00 | 22,675.00 | 21,594.00 | 21,763.00 | 21,763.00 | 416,836 |
| Jul 01, 2024 | 22,640.00 | 23,048.00 | 22,050.00 | 22,605.00 | 22,605.00 | 279,936 |
| Jun 28, 2024 | 22,680.00 | 23,044.00 | 22,622.50 | 22,700.00 | 22,700.00 | 485,527 |
| Jun 27, 2024 | 22,488.00 | 22,694.00 | 22,027.00 | 22,628.00 | 22,628.00 | 383,485 |
| Jun 26, 2024 | 22,412.00 | 22,653.00 | 22,237.00 | 22,463.00 | 22,463.00 | 419,664 |
| Jun 25, 2024 | 22,498.00 | 23,404.00 | 22,274.00 | 22,445.00 | 22,445.00 | 604,582 |
| Jun 24, 2024 | 22,586.00 | 22,753.00 | 22,158.00 | 22,640.00 | 22,640.00 | 605,626 |
| Jun 21, 2024 | 22,654.00 | 22,990.00 | 22,436.00 | 22,586.00 | 22,586.00 | 775,533 |
| Jun 20, 2024 | 22,171.00 | 22,606.00 | 22,010.00 | 22,500.00 | 22,500.00 | 351,685 |
| Jun 19, 2024 | 21,757.00 | 22,560.00 | 22,003.00 | 22,171.00 | 22,171.00 | 261,531 |
| Jun 18, 2024 | 21,700.00 | 22,076.00 | 21,550.00 | 21,853.00 | 21,853.00 | 460,951 |
| Jun 14, 2024 | 21,147.00 | 21,434.00 | 20,912.00 | 21,434.00 | 21,434.00 | 377,684 |
| Jun 13, 2024 | 21,222.00 | 21,593.00 | 21,096.00 | 21,164.00 | 21,164.00 | 578,645 |
| Jun 12, 2024 | 21,253.00 | 22,019.00 | 21,020.00 | 21,649.00 | 21,649.00 | 643,463 |
| Jun 11, 2024 | 21,301.00 | 21,596.00 | 21,121.00 | 21,253.00 | 21,253.00 | 525,129 |
| Jun 10, 2024 | 21,741.00 | 21,789.00 | 21,544.00 | 21,662.00 | 21,662.00 | 295,282 |
| Jun 07, 2024 | 22,990.00 | 22,549.00 | 21,600.00 | 21,817.00 | 21,817.00 | 301,684 |
| Jun 06, 2024 | 21,960.00 | 22,554.00 | 21,960.00 | 22,171.00 | 22,171.00 | 722,256 |
| Jun 05, 2024 | 20,500.00 | 22,060.00 | 20,995.00 | 21,961.00 | 21,961.00 | 523,554 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.