African Rainbow Minerals Limited - ARI.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18,399	18,478	18,478	18,599	18,185	562,723
December 03, 2025	18,031	18,397	18,397	18,400	17,972	233,455
December 02, 2025	18,000	18,032	18,032	18,298	17,913	264,098
December 01, 2025	17,925	18,465	18,465	18,564	17,861	455,892
November 28, 2025	17,245	17,926	17,926	17,926	17,245	927,391
November 27, 2025	17,299	17,359	17,360	17,650	17,298	863,275
November 26, 2025	17,114	17,395	17,397	17,629	17,113	380,209
November 25, 2025	16,769	17,092	17,092	17,325	16,769	478,681
November 24, 2025	17,170	16,900	16,899	17,170	16,638	452,914
November 21, 2025	16,600	16,552	16,552	16,843	16,310	525,738
November 20, 2025	17,483	17,319	17,322	17,708	17,206	312,414
November 19, 2025	17,360	17,307	17,307	17,360	16,776	319,195
November 18, 2025	16,801	16,741	16,741	17,122	16,537	176,939
November 17, 2025	17,231	17,370	17,370	17,528	17,054	229,507
November 14, 2025	17,300	17,178	17,178	17,400	16,926	369,532
November 13, 2025	18,184	17,639	17,639	18,600	17,633	578,122
November 12, 2025	17,744	18,315	18,315	18,315	17,457	808,450
November 11, 2025	17,849	17,710	17,712	17,857	17,607	712,126
November 10, 2025	17,355	17,625	17,625	18,079	17,355	869,943
November 07, 2025	17,011	17,082	17,083	17,363	16,583	1.2M
November 06, 2025	16,526	17,175	17,172	17,256	16,526	1.11M
November 05, 2025	16,700	16,701	16,702	16,771	16,411	1.99M
November 04, 2025	17,316	16,626	16,627	17,316	16,519	754,855
November 03, 2025	17,001	17,001	17,001	17,446	16,921	325,072
October 31, 2025	17,434	17,250	17,251	17,434	17,024	460,103
October 30, 2025	17,700	17,331	17,329	17,700	17,114	283,411
October 29, 2025	16,975	17,707	17,707	17,886	16,975	669,718
October 28, 2025	16,891	16,979	16,979	17,083	16,517	559,022
October 27, 2025	17,433	16,870	16,870	17,635	16,630	510,273
October 24, 2025	18,164	17,523	17,522	18,164	17,307	399,684
October 23, 2025	17,400	17,988	17,988	18,150	17,400	406,579
October 22, 2025	17,401	17,252	17,252	17,598	16,718	873,371
October 21, 2025	18,400	17,227	17,226	18,448	17,110	1.13M
October 20, 2025	18,500	18,413	18,413	18,511	17,952	887,491
October 17, 2025	19,500	18,557	18,558	19,562	18,301	787,200
October 16, 2025	19,500	19,605	19,605	19,785	19,234	1.05M
October 15, 2025	19,635	19,499	19,499	19,659	19,292	1.69M
October 14, 2025	19,150	19,210	19,208	19,592	18,880	1.03M
October 13, 2025	18,755	19,166	19,166	19,201	18,660	1.48M
October 10, 2025	18,933	18,574	18,572	19,187	18,259	1.1M
October 09, 2025	19,215	19,250	19,248	20,098	19,131	1.42M
October 08, 2025	19,000	19,101	19,102	19,179	18,828	1.31M
October 07, 2025	19,100	18,797	18,797	19,100	18,502	896,654
October 06, 2025	18,620	18,546	18,546	19,066	18,425	762,012
October 03, 2025	18,283	18,400	18,401	18,732	18,283	942,406
October 02, 2025	17,777	18,174	18,172	18,658	17,777	851,586
October 01, 2025	17,406	18,000	17,999	18,200	17,406	792,420
September 30, 2025	18,532	18,551	18,550	18,670	18,208	899,423
September 29, 2025	18,500	18,572	18,572	18,858	18,454	1.43M
September 26, 2025	18,001	18,246	18,244	18,295	17,696	1.64M
September 25, 2025	18,198	18,003	18,003	18,649	17,992	1.52M
September 23, 2025	17,000	17,982	17,981	18,141	17,000	794,321
September 22, 2025	17,187	17,205	17,205	17,587	17,110	577,093
September 19, 2025	16,989	17,107	17,107	17,419	16,576	1.08M
September 18, 2025	17,079	16,678	16,678	17,079	16,542	126,455
September 17, 2025	17,086	16,836	16,837	17,086	16,592	636,167
September 16, 2025	17,449	17,026	17,025	17,449	16,791	896,086
September 15, 2025	17,231	17,079	17,079	17,508	16,816	178,974
September 12, 2025	17,655	17,199	17,200	17,979	17,137	517,952
September 11, 2025	17,192	17,700	17,699	17,869	16,896	432,416

African Rainbow Minerals Limited (ARI.JO) JNB