African Rainbow Minerals Limited (JSE:ARI)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
18,286
-67 (-0.37%)
Aug 22, 2025, 5:00 PM SAST

African Rainbow Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202518,600.0018,600.0018,161.0018,286.0018,286.00-0.38%172,625
Aug 21, 202517,673.0018,517.0017,563.0018,355.0018,355.004.50%272,106
Aug 20, 202517,800.0017,816.0017,287.0017,564.0017,564.00-1.68%744,695
Aug 19, 202518,446.0018,446.0017,864.0017,864.0017,864.00-3.43%371,771
Aug 18, 202518,899.0018,900.0018,361.0018,498.0018,498.00-1.49%175,436
Aug 15, 202518,989.0019,000.0018,594.0018,778.0018,778.000.69%75,726
Aug 14, 202518,959.0018,959.0018,328.0018,649.0018,649.00-203,291
Aug 13, 202518,910.0018,910.0018,303.0018,649.0018,649.00-0.02%293,063
Aug 12, 202518,151.0018,709.0018,151.0018,652.0018,652.001.35%234,377
Aug 11, 202518,451.0018,879.0018,362.0018,404.0018,404.00-1.75%158,493
Aug 8, 202519,250.0019,250.0018,371.0018,731.0018,731.001.93%263,716
Aug 7, 202518,859.0019,033.0018,255.0018,377.0018,377.00-0.75%358,321
Aug 6, 202518,999.0018,999.0018,357.0018,515.0018,515.00-0.98%201,797
Aug 5, 202519,999.0019,999.0018,424.0018,699.0018,699.000.52%279,871
Aug 4, 202518,400.0018,659.0018,251.0018,602.0018,602.001.39%208,326
Aug 1, 202518,719.0018,719.0018,060.0018,347.0018,347.00-0.98%316,856
Jul 31, 202518,995.0019,089.0018,443.0018,529.0018,529.00-5.36%571,183
Jul 30, 202518,502.0019,897.0018,502.0019,578.0019,578.00-0.36%288,005
Jul 29, 202519,713.0019,853.0019,454.0019,649.0019,649.000.07%395,453
Jul 28, 202519,310.0020,212.0019,310.0019,636.0019,636.000.39%292,667
Jul 25, 202519,511.0020,139.0019,400.0019,559.0019,559.00-2.88%491,781
Jul 24, 202519,350.0020,349.0019,350.0020,138.0020,138.000.68%423,363
Jul 23, 202519,999.0020,283.0019,300.0020,002.0020,002.001.03%514,967
Jul 22, 202519,600.0019,908.0019,458.0019,798.0019,798.000.78%361,450
Jul 21, 202519,150.0019,850.0019,016.0019,645.0019,645.002.78%489,910
Jul 18, 202518,000.0019,245.0018,000.0019,114.0019,114.005.18%774,356
Jul 17, 202518,294.0018,365.0017,985.0018,173.0018,173.00-0.68%236,421
Jul 16, 202518,180.0018,430.0018,151.0018,298.0018,298.000.21%382,060
Jul 15, 202518,000.0018,438.0017,320.0018,259.0018,259.001.18%341,026
Jul 14, 202518,176.0018,518.0017,991.0018,046.0018,046.00-0.40%432,601
Jul 11, 202518,489.0018,489.0017,715.0018,119.0018,119.000.45%345,870
Jul 10, 202517,598.0018,432.0017,598.0018,038.0018,038.003.55%420,764
Jul 9, 202517,649.0017,649.0017,090.0017,419.0017,419.00-1.25%224,298
Jul 8, 202517,370.0018,097.0017,370.0017,640.0017,640.00-0.47%307,659
Jul 7, 202517,631.0017,814.0017,564.0017,723.0017,723.00-1.03%399,747
Jul 4, 202517,608.0018,074.0017,607.0017,908.0017,908.001.42%174,187
Jul 3, 202517,900.0018,175.0017,601.0017,658.0017,658.00-1.81%410,997
Jul 2, 202517,749.0018,152.0017,481.0017,983.0017,983.003.07%553,807
Jul 1, 202517,500.0017,594.0016,973.0017,447.0017,447.001.39%238,381
Jun 30, 202517,349.0017,349.0017,076.0017,208.0017,208.001.06%173,577
Jun 27, 202517,762.0018,340.0016,973.0017,027.0017,027.00-5.41%299,308
Jun 26, 202516,700.0018,290.0016,577.0018,000.0018,000.008.75%1,007,013
Jun 25, 202517,209.0017,209.0016,335.0016,551.0016,551.00-2.04%325,512
Jun 24, 202516,499.0017,351.0016,499.0016,896.0016,896.00-0.29%834,028
Jun 23, 202516,151.0017,124.0016,151.0016,945.0016,945.002.98%524,021
Jun 20, 202516,900.0017,240.0016,453.0016,454.0016,454.00-3.22%763,315
Jun 19, 202517,482.0017,482.0016,968.0017,002.0017,002.00-1.11%294,463
Jun 18, 202516,650.0017,334.0016,562.0017,193.0017,193.003.26%441,742
Jun 17, 202516,261.0017,104.0016,261.0016,651.0016,651.000.48%430,855
Jun 13, 202517,523.0017,642.0016,521.0016,571.0016,571.00-5.56%1,149,316