Adcock Ingram Holdings Limited (JSE:AIP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,268.00
-33.00 (-0.45%)
Sep 16, 2025, 5:00 PM SAST
Adcock Ingram Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 7,300.00 | 7,347.00 | 7,201.00 | 7,268.00 | 7,268.00 | -0.42% | 625,266 |
| Sep 15, 2025 | 7,269.00 | 7,346.00 | 7,269.00 | 7,299.00 | 7,299.00 | 0.40% | 388,543 |
| Sep 12, 2025 | 7,323.00 | 7,323.00 | 7,260.00 | 7,270.00 | 7,270.00 | -0.04% | 380,970 |
| Sep 11, 2025 | 7,280.00 | 7,300.00 | 7,209.00 | 7,273.00 | 7,273.00 | -0.15% | 451,019 |
| Sep 10, 2025 | 7,323.00 | 7,346.00 | 7,275.00 | 7,284.00 | 7,284.00 | 1.18% | 61,703 |
| Sep 9, 2025 | 7,186.00 | 7,249.00 | 7,186.00 | 7,199.00 | 7,199.00 | -0.39% | 45,969 |
| Sep 8, 2025 | 7,200.00 | 7,253.00 | 7,174.00 | 7,227.00 | 7,227.00 | 0.57% | 30,540 |
| Sep 5, 2025 | 7,163.00 | 7,220.00 | 7,163.00 | 7,186.00 | 7,186.00 | -0.21% | 42,070 |
| Sep 4, 2025 | 7,250.00 | 7,283.00 | 7,200.00 | 7,201.00 | 7,201.00 | -0.11% | 36,017 |
| Sep 3, 2025 | 7,138.00 | 7,250.00 | 7,138.00 | 7,209.00 | 7,209.00 | -0.21% | 87,310 |
| Sep 2, 2025 | 7,250.00 | 7,250.00 | 7,119.00 | 7,224.00 | 7,224.00 | 0.47% | 48,676 |
| Sep 1, 2025 | 7,221.00 | 7,250.00 | 7,165.00 | 7,190.00 | 7,190.00 | 0.21% | 519,939 |
| Aug 29, 2025 | 7,225.00 | 7,249.00 | 7,175.00 | 7,175.00 | 7,175.00 | -1.01% | 53,284 |
| Aug 28, 2025 | 7,182.00 | 7,294.00 | 7,166.00 | 7,248.00 | 7,248.00 | 1.16% | 192,774 |
| Aug 27, 2025 | 7,246.00 | 7,246.00 | 7,157.00 | 7,165.00 | 7,165.00 | -0.53% | 104,574 |
| Aug 26, 2025 | 7,176.00 | 7,249.00 | 7,176.00 | 7,203.00 | 7,203.00 | 0.07% | 17,541 |
| Aug 25, 2025 | 7,237.00 | 7,237.00 | 7,160.00 | 7,198.00 | 7,198.00 | 0.32% | 150,918 |
| Aug 22, 2025 | 7,100.00 | 7,202.00 | 7,100.00 | 7,175.00 | 7,175.00 | 1.11% | 430,813 |
| Aug 21, 2025 | 7,084.00 | 7,129.00 | 7,016.00 | 7,096.00 | 7,096.00 | -0.91% | 31,062 |
| Aug 20, 2025 | 7,028.00 | 7,179.00 | 7,028.00 | 7,161.00 | 7,161.00 | 1.17% | 54,682 |
| Aug 19, 2025 | 6,981.00 | 7,195.00 | 6,981.00 | 7,078.00 | 7,078.00 | 1.13% | 28,947 |
| Aug 18, 2025 | 6,961.00 | 7,025.00 | 6,961.00 | 6,999.00 | 6,999.00 | 0.21% | 44,527 |
| Aug 15, 2025 | 7,002.00 | 7,002.00 | 6,957.00 | 6,984.00 | 6,984.00 | -0.23% | 11,303 |
| Aug 14, 2025 | 7,000.00 | 7,000.00 | 6,963.00 | 7,000.00 | 7,000.00 | 0.69% | 22,875 |
| Aug 13, 2025 | 6,918.00 | 6,999.00 | 6,918.00 | 6,952.00 | 6,952.00 | 0.35% | 47,217 |
| Aug 12, 2025 | 6,950.00 | 6,956.00 | 6,918.00 | 6,928.00 | 6,928.00 | -0.23% | 147,763 |
| Aug 11, 2025 | 6,902.00 | 6,964.00 | 6,902.00 | 6,944.00 | 6,944.00 | -0.03% | 38,592 |
| Aug 8, 2025 | 6,900.00 | 6,957.00 | 6,900.00 | 6,946.00 | 6,946.00 | 0.22% | 207,774 |
| Aug 7, 2025 | 6,900.00 | 6,970.00 | 6,900.00 | 6,931.00 | 6,931.00 | 0.42% | 295,529 |
| Aug 6, 2025 | 6,979.00 | 6,979.00 | 6,900.00 | 6,902.00 | 6,902.00 | 0.06% | 12,727 |
| Aug 5, 2025 | 6,929.00 | 6,959.00 | 6,840.00 | 6,898.00 | 6,898.00 | 0.29% | 265,645 |
| Aug 4, 2025 | 6,900.00 | 6,930.00 | 6,827.00 | 6,878.00 | 6,878.00 | -0.35% | 657,215 |
| Aug 1, 2025 | 6,930.00 | 6,930.00 | 6,870.00 | 6,902.00 | 6,902.00 | 0.04% | 173,230 |
| Jul 31, 2025 | 6,930.00 | 6,930.00 | 6,885.00 | 6,899.00 | 6,899.00 | 0.01% | 343,237 |
| Jul 30, 2025 | 6,901.00 | 6,962.00 | 6,895.00 | 6,898.00 | 6,898.00 | -0.40% | 715,080 |
| Jul 29, 2025 | 6,924.00 | 6,950.00 | 6,830.00 | 6,926.00 | 6,926.00 | 0.92% | 106,479 |
| Jul 28, 2025 | 6,847.00 | 6,944.00 | 6,847.00 | 6,863.00 | 6,863.00 | -0.52% | 135,126 |
| Jul 25, 2025 | 6,911.00 | 6,946.00 | 6,843.00 | 6,899.00 | 6,899.00 | -0.14% | 103,154 |
| Jul 24, 2025 | 6,900.00 | 6,943.00 | 6,820.00 | 6,909.00 | 6,909.00 | 2.07% | 269,684 |
| Jul 23, 2025 | 5,980.00 | 7,098.00 | 5,701.00 | 6,769.00 | 6,769.00 | 18.09% | 5,357,162 |
| Jul 22, 2025 | 5,161.00 | 5,794.00 | 5,161.00 | 5,732.00 | 5,732.00 | 9.83% | 469,152 |
| Jul 21, 2025 | 5,063.00 | 5,270.00 | 5,063.00 | 5,219.00 | 5,219.00 | 2.72% | 139,275 |
| Jul 18, 2025 | 5,051.00 | 5,149.00 | 5,050.00 | 5,081.00 | 5,081.00 | 0.26% | 12,825 |
| Jul 17, 2025 | 5,149.00 | 5,149.00 | 5,051.00 | 5,068.00 | 5,068.00 | -1.59% | 6,025 |
| Jul 16, 2025 | 5,120.00 | 5,150.00 | 5,055.00 | 5,150.00 | 5,150.00 | 0.57% | 21,040 |
| Jul 15, 2025 | 5,100.00 | 5,150.00 | 5,100.00 | 5,121.00 | 5,121.00 | -1.52% | 50,956 |
| Jul 14, 2025 | 5,101.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 0.72% | 15,299 |
| Jul 11, 2025 | 5,150.00 | 5,250.00 | 5,105.00 | 5,163.00 | 5,163.00 | -1.66% | 21,241 |
| Jul 10, 2025 | 5,229.00 | 5,250.00 | 5,139.00 | 5,250.00 | 5,250.00 | 2.38% | 17,366 |
| Jul 9, 2025 | 5,001.00 | 5,146.00 | 4,951.00 | 5,128.00 | 5,128.00 | 2.05% | 89,208 |