African Rainbow Minerals Limited (ARI.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:00PM SAST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 19,586.00 | 20,089.00 | 18,399.00 | 20,089.00 | 20,089.00 | 388,478 |
| 25 Apr 2024 | 18,601.00 | 19,150.00 | 18,452.00 | 18,995.00 | 18,995.00 | 779,825 |
| 24 Apr 2024 | 18,702.00 | 18,975.00 | 18,500.00 | 18,547.00 | 18,547.00 | 848,731 |
| 23 Apr 2024 | 19,755.00 | 19,687.00 | 18,195.00 | 18,494.00 | 18,494.00 | 665,532 |
| 22 Apr 2024 | 19,703.00 | 19,948.00 | 19,300.00 | 19,447.00 | 19,447.00 | 2,742,773 |
| 19 Apr 2024 | 19,487.00 | 20,059.00 | 19,487.00 | 19,750.00 | 19,750.00 | 1,007,922 |
| 18 Apr 2024 | 19,600.00 | 20,414.00 | 19,503.00 | 19,850.00 | 19,850.00 | 742,414 |
| 17 Apr 2024 | 19,501.00 | 20,097.00 | 19,499.00 | 19,887.00 | 19,887.00 | 483,785 |
| 16 Apr 2024 | 19,782.00 | 19,782.00 | 19,400.00 | 19,499.00 | 19,499.00 | 1,530,389 |
| 15 Apr 2024 | 20,000.00 | 20,350.00 | 19,459.00 | 20,107.00 | 20,107.00 | 1,244,119 |
| 12 Apr 2024 | 18,550.00 | 20,158.00 | 18,647.00 | 20,158.00 | 20,158.00 | 1,186,701 |
| 11 Apr 2024 | 17,761.00 | 18,563.00 | 17,760.00 | 18,376.00 | 18,376.00 | 552,078 |
| 10 Apr 2024 | 17,709.00 | 18,278.00 | 17,406.00 | 18,070.00 | 18,070.00 | 919,530 |
| 09 Apr 2024 | 16,675.00 | 17,400.00 | 16,668.00 | 17,305.00 | 17,305.00 | 770,940 |
| 08 Apr 2024 | 16,170.00 | 16,680.00 | 16,170.00 | 16,565.00 | 16,565.00 | 582,004 |
| 05 Apr 2024 | 16,250.00 | 16,334.00 | 15,928.00 | 16,170.00 | 16,170.00 | 647,098 |
| 04 Apr 2024 | 16,190.00 | 16,400.00 | 15,850.00 | 16,313.00 | 16,313.00 | 623,222 |
| 03 Apr 2024 | 16,290.00 | 16,281.00 | 15,790.00 | 15,832.00 | 15,832.00 | 500,699 |
| 03 Apr 2024 | 600 Dividend | |||||
| 02 Apr 2024 | 16,749.00 | 16,974.00 | 16,386.00 | 16,700.00 | 16,100.00 | 594,179 |
| 28 Mar 2024 | 16,122.00 | 16,567.00 | 16,116.00 | 16,448.00 | 15,857.05 | 470,345 |
| 27 Mar 2024 | 16,122.00 | 16,294.00 | 16,009.00 | 16,040.00 | 15,463.71 | 572,866 |
| 26 Mar 2024 | 16,729.00 | 16,729.00 | 16,049.00 | 16,049.00 | 15,472.39 | 202,995 |
| 25 Mar 2024 | 17,050.00 | 17,050.00 | 16,180.00 | 16,454.00 | 15,862.84 | 160,733 |
| 22 Mar 2024 | 17,117.00 | 16,951.00 | 16,451.00 | 16,586.00 | 15,990.10 | 417,518 |
| 20 Mar 2024 | 16,040.00 | 16,433.00 | 15,761.00 | 16,380.00 | 15,791.50 | 560,033 |
| 19 Mar 2024 | 16,209.00 | 16,209.00 | 15,503.00 | 15,741.00 | 15,175.46 | 507,414 |
| 18 Mar 2024 | 16,416.00 | 16,552.00 | 15,905.00 | 15,939.00 | 15,366.34 | 944,632 |
| 15 Mar 2024 | 17,550.00 | 17,923.00 | 16,200.00 | 16,200.00 | 15,617.96 | 2,693,961 |
| 14 Mar 2024 | 18,825.00 | 18,825.00 | 17,877.00 | 17,990.00 | 17,343.65 | 439,004 |
| 13 Mar 2024 | 18,100.00 | 18,730.00 | 17,936.00 | 18,472.00 | 17,808.34 | 734,071 |
| 12 Mar 2024 | 17,750.00 | 18,946.00 | 17,750.00 | 18,342.00 | 17,683.01 | 616,081 |
| 11 Mar 2024 | 19,023.00 | 19,023.00 | 18,408.00 | 18,640.00 | 17,970.30 | 500,230 |
| 08 Mar 2024 | 18,355.00 | 18,978.00 | 18,312.00 | 18,925.00 | 18,245.06 | 503,172 |
| 07 Mar 2024 | 17,415.00 | 18,470.00 | 17,415.00 | 18,319.00 | 17,660.83 | 322,842 |
| 06 Mar 2024 | 17,201.00 | 17,752.00 | 17,153.00 | 17,652.00 | 17,017.80 | 434,486 |
| 05 Mar 2024 | 17,295.00 | 17,422.00 | 16,950.00 | 17,200.00 | 16,582.04 | 285,529 |
| 04 Mar 2024 | 17,220.00 | 17,839.00 | 16,850.00 | 17,202.00 | 16,583.96 | 339,475 |
| 01 Mar 2024 | 17,220.00 | 17,114.00 | 16,750.00 | 17,029.00 | 16,417.18 | 267,744 |
| 29 Feb 2024 | 16,917.00 | 17,114.00 | 16,788.00 | 16,884.00 | 16,277.39 | 423,876 |
| 28 Feb 2024 | 17,198.00 | 17,210.00 | 16,541.00 | 16,814.00 | 16,209.90 | 614,794 |
| 27 Feb 2024 | 17,102.00 | 17,360.00 | 17,000.00 | 17,186.00 | 16,568.54 | 269,349 |
| 26 Feb 2024 | 17,268.00 | 17,278.00 | 16,926.00 | 17,120.00 | 16,504.91 | 200,965 |
| 23 Feb 2024 | 17,621.00 | 17,691.00 | 17,311.00 | 17,332.00 | 16,709.29 | 194,253 |
| 22 Feb 2024 | 17,722.00 | 17,850.00 | 17,390.00 | 17,390.00 | 16,765.21 | 290,568 |
| 21 Feb 2024 | 17,494.00 | 17,526.00 | 17,081.00 | 17,233.00 | 16,613.85 | 277,161 |
| 20 Feb 2024 | 17,312.00 | 17,512.00 | 16,883.00 | 17,435.00 | 16,808.59 | 231,844 |
| 19 Feb 2024 | 17,799.00 | 17,799.00 | 17,260.00 | 17,325.00 | 16,702.54 | 60,110 |
| 16 Feb 2024 | 17,309.00 | 17,858.00 | 17,253.00 | 17,695.00 | 17,059.25 | 416,465 |
| 15 Feb 2024 | 17,274.00 | 17,358.00 | 17,020.00 | 17,228.00 | 16,609.03 | 256,437 |
| 14 Feb 2024 | 17,626.00 | 17,399.00 | 16,962.00 | 17,022.00 | 16,410.43 | 408,254 |
| 13 Feb 2024 | 17,388.00 | 17,628.00 | 17,000.00 | 17,400.00 | 16,774.85 | 199,495 |
| 12 Feb 2024 | 17,277.00 | 17,387.00 | 16,906.00 | 17,329.00 | 16,706.40 | 207,978 |
| 09 Feb 2024 | 17,850.00 | 17,716.00 | 17,012.00 | 17,050.00 | 16,437.43 | 422,147 |
| 08 Feb 2024 | 18,032.00 | 18,015.50 | 17,515.00 | 17,634.00 | 17,000.44 | 479,396 |
| 07 Feb 2024 | 17,751.00 | 18,423.00 | 17,627.00 | 18,034.00 | 17,386.07 | 535,493 |
| 06 Feb 2024 | 17,999.00 | 18,169.50 | 17,960.00 | 18,049.00 | 17,400.53 | 180,621 |
| 05 Feb 2024 | 18,288.00 | 18,288.00 | 17,861.00 | 17,950.00 | 17,305.09 | 244,483 |
| 02 Feb 2024 | 18,200.00 | 19,295.00 | 18,046.00 | 18,155.00 | 17,502.72 | 196,862 |
| 01 Feb 2024 | 18,266.00 | 18,591.00 | 17,499.00 | 18,504.00 | 17,839.19 | 392,628 |
| 31 Jan 2024 | 18,686.00 | 18,800.00 | 18,397.00 | 18,548.00 | 17,881.61 | 602,611 |
| 30 Jan 2024 | 18,714.00 | 18,994.00 | 18,482.00 | 18,668.00 | 17,997.29 | 474,099 |
| 29 Jan 2024 | 18,606.00 | 18,737.00 | 18,106.00 | 18,453.00 | 17,790.02 | 565,644 |
| 26 Jan 2024 | 18,232.00 | 18,543.00 | 17,200.00 | 18,519.00 | 17,853.65 | 338,308 |
| 25 Jan 2024 | 18,475.00 | 18,475.00 | 17,944.00 | 18,224.00 | 17,569.25 | 221,102 |
| 24 Jan 2024 | 17,887.00 | 18,485.00 | 17,609.00 | 18,365.00 | 17,705.18 | 271,725 |
| 23 Jan 2024 | 17,550.00 | 17,723.00 | 17,217.00 | 17,607.00 | 16,974.41 | 403,827 |
| 22 Jan 2024 | 17,712.00 | 17,732.00 | 17,149.00 | 17,270.00 | 16,649.52 | 141,601 |
| 19 Jan 2024 | 17,560.00 | 17,941.00 | 17,229.00 | 17,495.00 | 16,866.44 | 228,018 |
| 18 Jan 2024 | 17,444.00 | 17,513.00 | 16,847.00 | 17,401.00 | 16,775.81 | 399,059 |
| 17 Jan 2024 | 17,448.00 | 17,303.00 | 16,751.00 | 16,887.00 | 16,280.28 | 614,204 |
| 16 Jan 2024 | 18,100.00 | 18,033.00 | 17,435.00 | 17,480.00 | 16,851.98 | 208,780 |
| 15 Jan 2024 | 18,010.00 | 18,046.00 | 17,828.00 | 18,046.00 | 17,397.64 | 157,467 |
| 12 Jan 2024 | 18,150.00 | 18,187.00 | 17,886.00 | 18,100.00 | 17,449.70 | 306,159 |
| 11 Jan 2024 | 18,409.00 | 18,740.00 | 17,941.00 | 18,067.00 | 17,417.89 | 246,693 |
| 10 Jan 2024 | 18,752.00 | 18,878.00 | 18,200.00 | 18,403.00 | 17,741.81 | 235,230 |
| 09 Jan 2024 | 18,909.00 | 18,909.00 | 18,464.00 | 18,543.00 | 17,876.79 | 271,974 |
| 08 Jan 2024 | 18,842.00 | 18,959.00 | 18,446.00 | 18,605.00 | 17,936.56 | 263,719 |
| 05 Jan 2024 | 18,874.00 | 19,051.00 | 18,810.00 | 19,000.00 | 18,317.37 | 335,892 |
| 04 Jan 2024 | 19,350.00 | 19,700.00 | 18,705.00 | 18,911.00 | 18,231.56 | 392,294 |
| 03 Jan 2024 | 19,600.00 | 19,598.00 | 18,706.00 | 18,731.00 | 18,058.03 | 233,934 |
| 02 Jan 2024 | 20,300.00 | 20,206.00 | 19,318.00 | 19,350.00 | 18,654.79 | 243,363 |
| 29 Dec 2023 | 19,902.00 | 20,024.00 | 19,761.00 | 20,000.00 | 19,281.44 | 149,463 |
| 28 Dec 2023 | 20,256.00 | 20,256.00 | 19,736.00 | 19,999.00 | 19,280.47 | 498,548 |
| 27 Dec 2023 | 19,669.00 | 20,094.00 | 19,500.00 | 20,070.00 | 19,348.92 | 405,810 |
| 22 Dec 2023 | 18,770.00 | 19,600.00 | 18,878.00 | 19,500.00 | 18,799.40 | 285,157 |
| 21 Dec 2023 | 18,545.00 | 19,042.00 | 18,476.00 | 19,042.00 | 18,357.86 | 257,117 |
| 20 Dec 2023 | 18,799.00 | 19,080.00 | 18,541.00 | 18,706.00 | 18,033.93 | 428,763 |
| 19 Dec 2023 | 17,850.00 | 18,689.00 | 17,850.00 | 18,619.00 | 17,950.05 | 427,387 |
| 18 Dec 2023 | 17,334.00 | 18,491.00 | 17,441.00 | 18,326.00 | 17,667.58 | 1,012,513 |
| 14 Dec 2023 | 18,299.00 | 18,307.00 | 17,562.00 | 17,977.00 | 17,331.12 | 1,187,170 |
| 13 Dec 2023 | 17,689.00 | 17,748.00 | 17,290.00 | 17,373.00 | 16,748.82 | 745,933 |
| 12 Dec 2023 | 17,700.00 | 17,866.00 | 17,390.00 | 17,390.00 | 16,765.21 | 1,111,038 |
| 11 Dec 2023 | 17,886.00 | 17,824.50 | 17,319.00 | 17,691.00 | 17,055.39 | 407,388 |
| 08 Dec 2023 | 17,975.00 | 18,375.00 | 17,696.00 | 17,886.00 | 17,243.39 | 1,256,693 |
| 07 Dec 2023 | 17,261.00 | 18,212.00 | 17,261.00 | 18,014.00 | 17,366.79 | 834,667 |
| 06 Dec 2023 | 17,900.00 | 18,242.00 | 17,633.00 | 17,864.00 | 17,222.18 | 825,398 |
| 05 Dec 2023 | 18,479.00 | 18,380.00 | 17,563.00 | 17,563.00 | 16,931.99 | 901,904 |
| 04 Dec 2023 | 18,595.00 | 18,899.00 | 18,128.00 | 18,526.00 | 17,860.39 | 1,496,968 |
| 01 Dec 2023 | 18,600.00 | 19,050.00 | 18,273.00 | 18,504.00 | 17,839.19 | 1,130,087 |
| *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.