Alphamin Resources Corp. (JSE:APH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,751.00
+45.00 (2.64%)
Aug 19, 2026, 4:49 PM SAST
JSE:APH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,800.00 | 1,800.00 | 1,751.00 | 1,751.00 | 1,751.00 | 2.64% | 20,381 |
| Aug 18, 2026 | 1,706.00 | 1,706.00 | 1,706.00 | 1,706.00 | 1,706.00 | -5.22% | 607 |
| Aug 17, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.10% | 10,000 |
| Aug 14, 2026 | 1,750.00 | 1,820.00 | 1,750.00 | 1,820.00 | 1,820.00 | - | 3,811 |
| Aug 13, 2026 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0.83% | 200 |
| Aug 12, 2026 | 1,802.00 | 1,805.00 | 1,802.00 | 1,805.00 | 1,805.00 | 0.28% | 10,600 |
| Aug 11, 2026 | 1,800.00 | 1,870.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1.18% | 698,705 |
| Aug 7, 2026 | 1,748.00 | 1,800.00 | 1,747.00 | 1,779.00 | 1,779.00 | 4.22% | 236,240 |
| Aug 6, 2026 | 1,725.00 | 1,725.00 | 1,707.00 | 1,707.00 | 1,707.00 | - | 3,362 |
| Aug 5, 2026 | 1,720.00 | 1,725.00 | 1,707.00 | 1,707.00 | 1,707.00 | 0.12% | 23,442 |
| Aug 4, 2026 | 1,720.00 | 1,720.00 | 1,705.00 | 1,705.00 | 1,705.00 | -0.87% | 5,493 |
| Aug 3, 2026 | 1,720.00 | 1,720.00 | 1,671.00 | 1,720.00 | 1,720.00 | - | 80,500 |
| Jul 31, 2026 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | -0.58% | 1,200 |
| Jul 30, 2026 | 1,739.00 | 1,739.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 576 |
| Jul 29, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Jul 28, 2026 | 1,700.00 | 1,730.00 | 1,700.00 | 1,730.00 | 1,730.00 | 3.59% | 6,859 |
| Jul 27, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | - |
| Jul 24, 2026 | 1,671.00 | 1,671.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.18% | 1,072 |
| Jul 23, 2026 | 1,685.00 | 1,686.00 | 1,671.00 | 1,673.00 | 1,673.00 | 0.18% | 22,050 |
| Jul 22, 2026 | 1,671.00 | 1,671.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | 12,150 |
| Jul 21, 2026 | 1,651.00 | 1,720.00 | 1,651.00 | 1,670.00 | 1,670.00 | 1.77% | 23,247 |
| Jul 20, 2026 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | -1.74% | 8,600 |
| Jul 17, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | 122,110 |
| Jul 16, 2026 | 1,716.00 | 1,716.00 | 1,655.00 | 1,670.00 | 1,670.00 | -1.07% | 57,544 |
| Jul 15, 2026 | 1,721.00 | 1,721.00 | 1,688.00 | 1,688.00 | 1,688.00 | 4.65% | 4,100 |
| Jul 14, 2026 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | -4.22% | 1,052 |
| Jul 13, 2026 | 1,640.00 | 1,749.00 | 1,600.00 | 1,684.00 | 1,684.00 | 0.84% | 537,415 |
| Jul 10, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | 3,000 |
| Jul 9, 2026 | 1,674.00 | 1,724.00 | 1,670.00 | 1,670.00 | 1,670.00 | -3.19% | 37,007 |
| Jul 8, 2026 | 1,725.00 | 1,725.00 | 1,600.00 | 1,725.00 | 1,725.00 | -0.23% | 12,643 |
| Jul 7, 2026 | 1,675.00 | 1,741.00 | 1,675.00 | 1,729.00 | 1,729.00 | -1.20% | 1,607 |
| Jul 6, 2026 | 1,680.00 | 1,750.00 | 1,675.00 | 1,750.00 | 1,750.00 | 1.74% | 57,400 |
| Jul 3, 2026 | 1,745.00 | 1,745.00 | 1,720.00 | 1,720.00 | 1,720.00 | - | 2,973 |
| Jul 2, 2026 | 1,661.00 | 1,720.00 | 1,661.00 | 1,720.00 | 1,720.00 | 3.55% | 36,066 |
| Jul 1, 2026 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | - | - |
| Jun 30, 2026 | 1,699.00 | 1,700.00 | 1,661.00 | 1,661.00 | 1,661.00 | -2.29% | 21,740 |
| Jun 29, 2026 | 1,699.00 | 1,700.00 | 1,656.00 | 1,700.00 | 1,700.00 | -0.41% | 28,072 |
| Jun 26, 2026 | 1,716.00 | 1,716.00 | 1,675.00 | 1,707.00 | 1,707.00 | 2.52% | 1,200 |
| Jun 25, 2026 | 1,750.00 | 1,750.00 | 1,665.00 | 1,665.00 | 1,665.00 | -1.30% | 570 |
| Jun 24, 2026 | 1,850.00 | 1,850.00 | 1,667.00 | 1,687.00 | 1,687.00 | -9.64% | 31,984 |
| Jun 23, 2026 | 1,867.00 | 1,867.00 | 1,867.00 | 1,867.00 | 1,867.00 | - | 24,224 |
| Jun 22, 2026 | 1,867.00 | 1,867.00 | 1,867.00 | 1,867.00 | 1,867.00 | - | - |
| Jun 19, 2026 | 1,698.00 | 1,867.00 | 1,698.00 | 1,867.00 | 1,867.00 | 10.80% | 1,018,699 |
| Jun 18, 2026 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | - | - |
| Jun 17, 2026 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | - | - |
| Jun 15, 2026 | 1,685.00 | 1,685.00 | 1,660.00 | 1,685.00 | 1,685.00 | 0.30% | 13,849 |
| Jun 12, 2026 | 1,720.00 | 1,725.00 | 1,587.00 | 1,680.00 | 1,680.00 | -2.61% | 6,672 |
| Jun 11, 2026 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | - | 280 |
| Jun 10, 2026 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | - | - |
| Jun 9, 2026 | 1,700.00 | 1,725.00 | 1,700.00 | 1,725.00 | 1,725.00 | - | 1,464 |