Adcock Ingram Holdings Limited (JSE:AIP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,902.00
+2.00 (0.03%)
Aug 1, 2025, 5:00 PM SAST
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6,930.00 | 6,930.00 | 6,870.00 | 6,900.00 | 6,902.00 | 0.01% | 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 |
| Jul 8, 2025 | 4,989.00 | 5,170.00 | 4,989.00 | 5,025.00 | 5,025.00 | -1.87% | 24,403 |
| Jul 7, 2025 | 5,100.00 | 5,125.00 | 5,049.00 | 5,121.00 | 5,121.00 | 0.55% | 29,545 |
| Jul 4, 2025 | 5,034.00 | 5,139.00 | 5,034.00 | 5,093.00 | 5,093.00 | 1.39% | 73,200 |
| Jul 3, 2025 | 5,100.00 | 5,214.00 | 5,011.00 | 5,023.00 | 5,023.00 | 0.44% | 42,945 |
| Jul 2, 2025 | 4,953.00 | 5,078.00 | 4,953.00 | 5,001.00 | 5,001.00 | -0.95% | 33,623 |
| Jul 1, 2025 | 5,097.00 | 5,097.00 | 5,020.00 | 5,049.00 | 5,049.00 | 0.20% | 29,586 |
| Jun 30, 2025 | 4,900.00 | 5,130.00 | 4,900.00 | 5,039.00 | 5,039.00 | 4.03% | 200,132 |
| Jun 27, 2025 | 4,704.00 | 4,924.00 | 4,704.00 | 4,844.00 | 4,844.00 | 0.96% | 136,656 |
| Jun 26, 2025 | 4,926.00 | 4,926.00 | 4,772.00 | 4,798.00 | 4,798.00 | -1.15% | 159,895 |
| Jun 25, 2025 | 4,979.00 | 5,000.00 | 4,825.00 | 4,854.00 | 4,854.00 | -2.92% | 271,604 |
| Jun 24, 2025 | 5,000.00 | 5,000.00 | 4,930.00 | 5,000.00 | 5,000.00 | 0.54% | 106,611 |
| Jun 23, 2025 | 4,905.00 | 4,984.00 | 4,905.00 | 4,973.00 | 4,973.00 | 0.34% | 10,271 |
| Jun 20, 2025 | 4,945.00 | 4,992.00 | 4,905.00 | 4,956.00 | 4,956.00 | 0.14% | 63,133 |
| Jun 19, 2025 | 4,999.00 | 4,999.00 | 4,909.00 | 4,949.00 | 4,949.00 | - | 56,380 |
| Jun 18, 2025 | 5,000.00 | 5,010.00 | 4,923.00 | 4,949.00 | 4,949.00 | -1.28% | 277,983 |
| Jun 17, 2025 | 4,922.00 | 5,013.00 | 4,900.00 | 5,013.00 | 5,013.00 | 0.24% | 59,882 |
| Jun 13, 2025 | 5,157.00 | 5,157.00 | 4,951.00 | 5,001.00 | 5,001.00 | -2.09% | 69,025 |
| Jun 12, 2025 | 5,100.00 | 5,157.00 | 5,100.00 | 5,108.00 | 5,108.00 | -1.05% | 21,765 |
| Jun 11, 2025 | 5,200.00 | 5,200.00 | 5,065.00 | 5,162.00 | 5,162.00 | -0.14% | 20,087 |
| Jun 10, 2025 | 5,100.00 | 5,170.00 | 4,936.00 | 5,169.00 | 5,169.00 | 4.23% | 57,882 |
| Jun 9, 2025 | 5,100.00 | 5,129.00 | 4,959.00 | 4,959.00 | 4,959.00 | -2.09% | 314,718 |
| Jun 6, 2025 | 5,100.00 | 5,146.00 | 5,056.00 | 5,065.00 | 5,065.00 | -0.71% | 45,240 |
| Jun 5, 2025 | 5,100.00 | 5,190.00 | 5,070.00 | 5,101.00 | 5,101.00 | -2.84% | 266,545 |
| Jun 4, 2025 | 5,199.00 | 5,250.00 | 5,031.00 | 5,250.00 | 5,250.00 | 1.18% | 25,336 |
| Jun 3, 2025 | 5,123.00 | 5,200.00 | 5,061.00 | 5,189.00 | 5,189.00 | 0.31% | 34,257 |
| Jun 2, 2025 | 5,165.00 | 5,279.00 | 5,160.00 | 5,173.00 | 5,173.00 | -1.07% | 65,219 |
| May 30, 2025 | 5,286.00 | 5,286.00 | 5,226.00 | 5,229.00 | 5,229.00 | 0.31% | 23,257 |
| May 29, 2025 | 5,101.00 | 5,332.00 | 5,101.00 | 5,213.00 | 5,213.00 | 0.19% | 13,315 |
| May 28, 2025 | 5,116.00 | 5,319.00 | 5,113.00 | 5,203.00 | 5,203.00 | - | 715,476 |
| May 27, 2025 | 5,279.00 | 5,345.00 | 5,051.00 | 5,203.00 | 5,203.00 | 0.06% | 46,610 |
| May 26, 2025 | 4,916.00 | 5,288.00 | 4,916.00 | 5,200.00 | 5,200.00 | 2.79% | 242,876 |
| May 23, 2025 | 4,981.00 | 5,190.00 | 4,981.00 | 5,059.00 | 5,059.00 | -0.20% | 27,644 |