Adcock Ingram Holdings Limited (JSE:AIP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
7,469.00
+9.00 (0.12%)
Oct 31, 2025, 5:00 PM SAST

Adcock Ingram Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20257,465.007,465.007,451.007,460.007,462.00-0.17%358,160
Oct 29, 20257,478.007,478.007,451.007,473.007,473.00-0.03%24,942
Oct 28, 20257,478.007,478.007,445.007,475.007,475.000.12%146,620
Oct 27, 20257,450.007,466.007,439.007,466.007,466.000.24%1,136,592
Oct 24, 20257,437.007,465.007,432.007,448.007,448.000.80%559,113
Oct 23, 20257,351.007,401.007,320.007,389.007,389.00-0.20%307,496
Oct 22, 20257,411.007,420.007,371.007,404.007,404.000.07%45,762
Oct 21, 20257,356.007,407.007,356.007,399.007,399.00-0.04%10,631
Oct 20, 20257,409.007,410.007,360.007,402.007,402.000.12%67,331
Oct 17, 20257,350.007,399.007,343.007,393.007,393.000.38%47,831
Oct 16, 20257,356.007,399.007,350.007,365.007,365.000.18%104,435
Oct 15, 20257,418.007,418.007,340.007,352.007,352.00-0.50%619,217
Oct 14, 20257,419.007,420.007,376.007,389.007,389.00-0.42%200,443
Oct 13, 20257,419.007,420.007,381.007,420.007,420.000.46%123,987
Oct 10, 20257,378.007,406.007,378.007,386.007,386.00-0.04%88,831
Oct 9, 20257,289.007,430.007,250.007,389.007,389.001.57%403,804
Oct 8, 20257,289.007,289.007,219.007,275.007,275.000.36%18,620
Oct 7, 20257,268.007,268.007,220.007,249.007,249.00-0.14%188,342
Oct 6, 20257,297.007,297.007,201.007,259.007,259.000.19%37,967
Oct 3, 20257,180.007,271.007,180.007,245.007,245.000.81%253,626
Oct 2, 20257,218.007,218.007,175.007,187.007,187.000.01%13,723
Oct 1, 20257,175.007,200.007,170.007,186.007,186.00-0.18%110,748
Sep 30, 20257,210.007,229.007,161.007,199.007,199.00-524,353
Sep 29, 20257,184.007,200.007,166.007,199.007,199.000.22%202,917
Sep 26, 20257,146.007,199.007,133.007,183.007,183.000.53%115,590
Sep 25, 20257,158.007,179.007,116.007,145.007,145.00-0.78%261,756
Sep 23, 20257,199.007,239.007,199.007,201.007,201.00-0.25%32,547
Sep 22, 20257,201.007,233.007,154.007,219.007,219.000.42%43,977
Sep 19, 20257,175.007,241.007,175.007,189.007,189.000.11%120,105
Sep 18, 20257,147.007,248.007,147.007,181.007,181.00-0.50%185,421
Sep 17, 20257,195.007,266.007,157.007,217.007,217.00-0.70%124,746
Sep 16, 20257,300.007,347.007,201.007,268.007,103.00-0.42%625,266
Sep 15, 20257,269.007,346.007,269.007,299.007,133.300.40%388,543
Sep 12, 20257,323.007,323.007,260.007,270.007,104.95-0.04%380,970
Sep 11, 20257,280.007,300.007,209.007,273.007,107.89-0.15%451,019
Sep 10, 20257,323.007,346.007,275.007,284.007,118.641.18%61,703
Sep 9, 20257,186.007,249.007,186.007,199.007,035.57-0.39%45,969
Sep 8, 20257,200.007,253.007,174.007,227.007,062.930.57%30,540
Sep 5, 20257,163.007,220.007,163.007,186.007,022.86-0.21%42,070
Sep 4, 20257,250.007,283.007,200.007,201.007,037.52-0.11%36,017
Sep 3, 20257,138.007,250.007,138.007,209.007,045.34-0.21%87,310
Sep 2, 20257,250.007,250.007,119.007,224.007,060.000.47%48,676
Sep 1, 20257,221.007,250.007,165.007,190.007,026.770.21%519,939
Aug 29, 20257,225.007,249.007,175.007,175.007,012.11-1.01%53,284
Aug 28, 20257,182.007,294.007,166.007,248.007,083.451.16%192,774
Aug 27, 20257,246.007,246.007,157.007,165.007,002.34-0.53%104,574
Aug 26, 20257,176.007,249.007,176.007,203.007,039.480.07%17,541
Aug 25, 20257,237.007,237.007,160.007,198.007,034.590.32%150,918
Aug 22, 20257,100.007,202.007,100.007,175.007,012.111.11%430,813
Aug 21, 20257,084.007,129.007,016.007,096.006,934.90-0.91%31,062