UK markets open in 4 hours 55 minutes
NIKKEI 225
36,895.16 -1,184.54 (-3.11%) HANG SENG
16,170.78 -215.09 (-1.31%) CRUDE OIL
85.40 +2.67 (+3.23%) GOLD FUTURES
2,424.00 +26.00 (+1.08%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,323.43 -468.25 (-0.94%)
Alphamin Resources Corp. (APH.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 03:15PM SAST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 2,000 |
| 17 Apr 2024 | 1,549.00 | 1,555.00 | 1,549.00 | 1,555.00 | 1,555.00 | 21,744 |
| 16 Apr 2024 | 1,510.00 | 1,541.00 | 1,432.00 | 1,503.00 | 1,503.00 | 2,229 |
| 15 Apr 2024 | 1,431.00 | 1,503.00 | 1,431.00 | 1,503.00 | 1,503.00 | 2,075 |
| 12 Apr 2024 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 2,415 |
| 11 Apr 2024 | 1,620.00 | 1,645.00 | 1,545.00 | 1,599.00 | 1,599.00 | 17,042 |
| 10 Apr 2024 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | - |
| 09 Apr 2024 | 1,400.00 | 1,565.00 | 1,400.00 | 1,501.00 | 1,501.00 | 38,266 |
| 08 Apr 2024 | 1,381.00 | 1,427.00 | 1,381.00 | 1,402.00 | 1,402.00 | 13,442 |
| 05 Apr 2024 | 1,356.00 | 1,407.00 | 1,345.00 | 1,390.00 | 1,390.00 | 18,198 |
| 04 Apr 2024 | 1,360.00 | 1,380.00 | 1,360.00 | 1,379.00 | 1,379.00 | 109,077 |
| 03 Apr 2024 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | - |
| 02 Apr 2024 | 1,320.00 | 1,320.00 | 1,226.00 | 1,226.00 | 1,226.00 | 500 |
| 28 Mar 2024 | 1,290.00 | 1,320.00 | 1,250.00 | 1,320.00 | 1,320.00 | 19,479 |
| 27 Mar 2024 | 1,251.00 | 1,251.00 | 1,250.00 | 1,250.00 | 1,250.00 | 38,615 |
| 26 Mar 2024 | 1,251.00 | 1,252.00 | 1,251.00 | 1,252.00 | 1,252.00 | 1,263 |
| 25 Mar 2024 | 1,264.00 | 1,340.00 | 1,264.00 | 1,340.00 | 1,340.00 | 1,513 |
| 22 Mar 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - |
| 20 Mar 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - |
| 19 Mar 2024 | 1,294.00 | 1,350.00 | 1,294.00 | 1,350.00 | 1,350.00 | 8,706 |
| 18 Mar 2024 | 1,331.00 | 1,331.00 | 1,268.00 | 1,321.00 | 1,321.00 | 20,297 |
| 15 Mar 2024 | 1,352.00 | 1,352.00 | 1,305.00 | 1,352.00 | 1,352.00 | 1,542 |
| 14 Mar 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,396 |
| 13 Mar 2024 | 1,251.00 | 1,251.00 | 1,250.00 | 1,250.00 | 1,250.00 | 490 |
| 12 Mar 2024 | 1,265.00 | 1,300.00 | 1,254.00 | 1,255.00 | 1,255.00 | 4,980 |
| 11 Mar 2024 | 1,250.00 | 1,252.00 | 1,249.00 | 1,252.00 | 1,252.00 | 22,350 |
| 08 Mar 2024 | 1,210.00 | 1,251.00 | 1,210.00 | 1,251.00 | 1,251.00 | 13,700 |
| 07 Mar 2024 | 1,200.00 | 1,240.00 | 1,200.00 | 1,240.00 | 1,240.00 | 2,158 |
| 06 Mar 2024 | 1,175.00 | 1,296.00 | 1,175.00 | 1,240.00 | 1,240.00 | 26,899 |
| 05 Mar 2024 | 1,298.00 | 1,298.00 | 1,191.00 | 1,191.00 | 1,191.00 | 13,173 |
| 04 Mar 2024 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | - |
| 01 Mar 2024 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | - |
| 29 Feb 2024 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,000 |
| 28 Feb 2024 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | - |
| 27 Feb 2024 | 1,176.00 | 1,379.00 | 1,176.00 | 1,379.00 | 1,379.00 | 2,011 |
| 26 Feb 2024 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 989 |
| 23 Feb 2024 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | - |
| 22 Feb 2024 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | - |
| 21 Feb 2024 | 1,313.00 | 1,313.00 | 1,312.00 | 1,312.00 | 1,312.00 | 15,312 |
| 20 Feb 2024 | 1,183.00 | 1,306.00 | 1,183.00 | 1,306.00 | 1,306.00 | 7,507 |
| 19 Feb 2024 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 950 |
| 16 Feb 2024 | 1,325.00 | 1,378.00 | 1,145.00 | 1,378.00 | 1,378.00 | 2,008,392 |
| 15 Feb 2024 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | - |
| 14 Feb 2024 | 1,272.00 | 1,295.00 | 1,272.00 | 1,295.00 | 1,295.00 | 7,000 |
| 13 Feb 2024 | 1,276.00 | 1,390.00 | 1,260.00 | 1,390.00 | 1,390.00 | 47,883 |
| 12 Feb 2024 | 1,255.00 | 1,260.00 | 1,200.00 | 1,260.00 | 1,260.00 | 65,356 |
| 09 Feb 2024 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 3,800 |
| 08 Feb 2024 | 1,196.00 | 1,210.00 | 1,195.00 | 1,210.00 | 1,210.00 | 21,663 |
| 07 Feb 2024 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 35,000 |
| 06 Feb 2024 | 1,201.00 | 1,220.00 | 1,151.00 | 1,220.00 | 1,220.00 | 750 |
| 05 Feb 2024 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - |
| 02 Feb 2024 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - |
| 01 Feb 2024 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - |
| 31 Jan 2024 | 1,210.00 | 1,260.00 | 1,201.00 | 1,260.00 | 1,260.00 | 40,000 |
| 30 Jan 2024 | 1,260.00 | 1,260.00 | 1,201.00 | 1,208.00 | 1,208.00 | 1,636 |
| 29 Jan 2024 | 1,259.00 | 1,260.00 | 1,259.00 | 1,260.00 | 1,260.00 | 4,500 |
| 26 Jan 2024 | 1,255.00 | 1,255.00 | 1,201.00 | 1,255.00 | 1,255.00 | 17,796 |
| 25 Jan 2024 | 1,254.00 | 1,255.00 | 1,254.00 | 1,255.00 | 1,255.00 | 24,241 |
| 24 Jan 2024 | 1,200.00 | 1,254.00 | 1,200.00 | 1,254.00 | 1,254.00 | 7,778 |
| 23 Jan 2024 | 1,200.00 | 1,200.00 | 1,175.00 | 1,175.00 | 1,175.00 | 15,163 |
| 22 Jan 2024 | 1,121.00 | 1,220.00 | 1,121.00 | 1,215.00 | 1,215.00 | 4,275 |
| 19 Jan 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
| 18 Jan 2024 | 1,210.00 | 1,255.00 | 1,210.00 | 1,245.00 | 1,245.00 | 19,345 |
| 17 Jan 2024 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - |
| 16 Jan 2024 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - |
| 15 Jan 2024 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - |
| 12 Jan 2024 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - |
| 11 Jan 2024 | 1,160.00 | 1,239.00 | 1,160.00 | 1,220.00 | 1,220.00 | 6,635 |
| 10 Jan 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,000 |
| 09 Jan 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,304 |
| 08 Jan 2024 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | - |
| 05 Jan 2024 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | - |
| 04 Jan 2024 | 1,159.00 | 1,184.00 | 1,159.00 | 1,184.00 | 1,184.00 | 11,241 |
| 03 Jan 2024 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | - |
| 02 Jan 2024 | 1,234.00 | 1,240.00 | 1,159.00 | 1,159.00 | 1,159.00 | 25,167 |
| 29 Dec 2023 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 2,500 |
| 28 Dec 2023 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | - |
| 27 Dec 2023 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | - |
| 22 Dec 2023 | 1,150.00 | 1,233.00 | 1,150.00 | 1,233.00 | 1,233.00 | 1,347 |
| 21 Dec 2023 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
| 20 Dec 2023 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
| 19 Dec 2023 | 1,184.00 | 1,190.00 | 1,102.00 | 1,150.00 | 1,150.00 | 5,521 |
| 18 Dec 2023 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 3,548 |
| 14 Dec 2023 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 400 |
| 13 Dec 2023 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | - |
| 12 Dec 2023 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 2,895 |
| 11 Dec 2023 | 1,249.00 | 1,260.00 | 1,175.00 | 1,228.00 | 1,228.00 | 4,077 |
| 08 Dec 2023 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 130 |
| 07 Dec 2023 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | - |
| 06 Dec 2023 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 2,700 |
| 05 Dec 2023 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - |
| 04 Dec 2023 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 300 |
| 01 Dec 2023 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 7,500 |
| 30 Nov 2023 | 1,259.00 | 1,260.00 | 1,259.00 | 1,260.00 | 1,260.00 | 8,000 |
| 29 Nov 2023 | 1,259.00 | 1,259.00 | 1,184.00 | 1,184.00 | 1,184.00 | 2,680 |
| 28 Nov 2023 | 1,107.00 | 1,259.00 | 1,107.00 | 1,205.00 | 1,205.00 | 6,430 |
| 27 Nov 2023 | 1,170.00 | 1,260.00 | 1,170.00 | 1,260.00 | 1,260.00 | 16,000 |
| 24 Nov 2023 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,000 |
| 23 Nov 2023 | 1,100.00 | 1,180.00 | 1,100.00 | 1,180.00 | 1,180.00 | 1,200 |
| 22 Nov 2023 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.