African Rainbow Capital Investments Limited (JSE:AIL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 970.00
+1.00 (0.10%)
Inactive · Last trade price on May 20, 2025
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 969.00 | 974.00 | 969.00 | 970.00 | 970.00 | 0.10% | 481,040 |
| May 19, 2025 | 969.00 | 975.00 | 969.00 | 969.00 | 969.00 | -0.10% | 268,690 |
| May 16, 2025 | 970.00 | 975.00 | 968.00 | 970.00 | 970.00 | - | 210,215 |
| May 15, 2025 | 968.00 | 970.00 | 968.00 | 970.00 | 970.00 | - | 409,664 |
| May 14, 2025 | 968.00 | 972.00 | 968.00 | 970.00 | 970.00 | 0.10% | 455,103 |
| May 13, 2025 | 969.00 | 970.00 | 968.00 | 969.00 | 969.00 | 0.10% | 1,753,225 |
| May 12, 2025 | 966.00 | 970.00 | 966.00 | 968.00 | 968.00 | - | 818,951 |
| May 9, 2025 | 967.00 | 970.00 | 966.00 | 968.00 | 968.00 | 0.10% | 430,036 |
| May 8, 2025 | 966.00 | 969.00 | 966.00 | 967.00 | 967.00 | - | 456,999 |
| May 7, 2025 | 965.00 | 969.00 | 965.00 | 967.00 | 967.00 | 0.10% | 1,072,926 |
| May 6, 2025 | 947.00 | 974.00 | 945.00 | 966.00 | 966.00 | 2.01% | 537,633 |
| May 5, 2025 | 943.00 | 974.00 | 936.00 | 947.00 | 947.00 | 1.28% | 707,632 |
| May 2, 2025 | 943.00 | 943.00 | 919.00 | 935.00 | 935.00 | -0.85% | 408,550 |
| Apr 30, 2025 | 940.00 | 944.00 | 935.00 | 943.00 | 943.00 | 0.86% | 158,913 |
| Apr 29, 2025 | 935.00 | 942.00 | 935.00 | 935.00 | 935.00 | -0.21% | 614,651 |
| Apr 25, 2025 | 935.00 | 939.00 | 929.00 | 937.00 | 937.00 | 0.75% | 345,248 |
| Apr 24, 2025 | 939.00 | 939.00 | 930.00 | 930.00 | 930.00 | -0.11% | 76,321 |
| Apr 23, 2025 | 940.00 | 940.00 | 930.00 | 931.00 | 931.00 | -0.96% | 134,845 |
| Apr 22, 2025 | 935.00 | 940.00 | 923.00 | 940.00 | 940.00 | 1.62% | 146,454 |
| Apr 17, 2025 | 937.00 | 938.00 | 921.00 | 925.00 | 925.00 | -1.07% | 8,865 |
| Apr 16, 2025 | 935.00 | 939.00 | 931.00 | 935.00 | 935.00 | - | 214,963 |
| Apr 15, 2025 | 935.00 | 940.00 | 935.00 | 935.00 | 935.00 | -0.32% | 100,997 |
| Apr 14, 2025 | 930.00 | 940.00 | 930.00 | 938.00 | 938.00 | 0.75% | 316,779 |
| Apr 11, 2025 | 930.00 | 940.00 | 925.00 | 931.00 | 931.00 | 0.65% | 101,612 |
| Apr 10, 2025 | 925.00 | 939.00 | 920.00 | 925.00 | 925.00 | 0.43% | 203,805 |
| Apr 9, 2025 | 920.00 | 939.00 | 915.00 | 921.00 | 921.00 | -0.75% | 270,765 |
| Apr 8, 2025 | 905.00 | 938.00 | 900.00 | 928.00 | 928.00 | 3.46% | 121,440 |
| Apr 7, 2025 | 875.00 | 897.00 | 875.00 | 897.00 | 897.00 | - | 194,286 |
| Apr 4, 2025 | 890.00 | 908.00 | 885.00 | 897.00 | 897.00 | -0.33% | 198,773 |
| Apr 3, 2025 | 920.00 | 920.00 | 797.00 | 900.00 | 900.00 | -2.17% | 340,949 |
| Apr 2, 2025 | 920.00 | 925.00 | 915.00 | 920.00 | 920.00 | 0.22% | 250,436 |
| Apr 1, 2025 | 925.00 | 925.00 | 915.00 | 918.00 | 918.00 | -0.65% | 82,817 |
| Mar 31, 2025 | 943.00 | 944.00 | 915.00 | 924.00 | 924.00 | 0.87% | 91,266 |
| Mar 28, 2025 | 940.00 | 945.00 | 916.00 | 916.00 | 916.00 | -2.55% | 1,561,824 |
| Mar 27, 2025 | 945.00 | 945.00 | 926.00 | 940.00 | 940.00 | -0.53% | 120,697 |
| Mar 26, 2025 | 940.00 | 945.00 | 922.00 | 945.00 | 945.00 | 0.53% | 370,228 |
| Mar 25, 2025 | 945.00 | 945.00 | 922.00 | 940.00 | 940.00 | 0.11% | 666,605 |
| Mar 24, 2025 | 935.00 | 944.00 | 920.00 | 939.00 | 939.00 | 0.43% | 285,846 |
| Mar 20, 2025 | 936.00 | 950.00 | 916.00 | 935.00 | 935.00 | -0.32% | 313,625 |
| Mar 19, 2025 | 925.00 | 944.00 | 907.00 | 938.00 | 938.00 | 0.86% | 439,727 |
| Mar 18, 2025 | 915.00 | 936.00 | 902.00 | 930.00 | 930.00 | 6.53% | 706,209 |
| Mar 17, 2025 | 868.00 | 879.00 | 831.00 | 873.00 | 873.00 | 0.81% | 76,419 |
| Mar 14, 2025 | 832.00 | 879.00 | 831.00 | 866.00 | 866.00 | 3.96% | 62,000 |
| Mar 13, 2025 | 840.00 | 850.00 | 798.00 | 833.00 | 833.00 | -0.83% | 43,877 |
| Mar 12, 2025 | 808.00 | 849.00 | 795.00 | 840.00 | 840.00 | 3.83% | 165,419 |
| Mar 11, 2025 | 800.00 | 835.00 | 797.00 | 809.00 | 809.00 | 1.13% | 90,595 |
| Mar 10, 2025 | 829.00 | 836.00 | 800.00 | 800.00 | 800.00 | -2.44% | 140,028 |
| Mar 7, 2025 | 797.00 | 830.00 | 797.00 | 820.00 | 820.00 | 2.89% | 48,180 |
| Mar 6, 2025 | 791.00 | 802.00 | 790.00 | 797.00 | 797.00 | -0.75% | 46,765 |
| Mar 5, 2025 | 804.00 | 804.00 | 796.00 | 803.00 | 803.00 | -0.12% | 31,986 |