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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	18,250	18,188	18,186	18,771	17,400	1.21M
September 04, 2025	19,601	18,914	18,916	19,998	18,914	1.27M
September 03, 2025	19,201	20,005	20,007	20,146	19,090	968,390
September 02, 2025	19,363	19,201	19,201	19,364	18,729	399,938
September 01, 2025	18,255	19,183	19,183	19,255	18,255	413,157
August 29, 2025	18,069	18,181	18,181	18,275	17,917	390,327
August 28, 2025	18,188	18,053	18,053	18,433	17,931	214,773
August 27, 2025	19,005	18,213	18,213	19,215	17,948	441,193
August 26, 2025	18,599	18,918	18,918	18,984	18,415	436,979
August 25, 2025	18,587	18,607	18,607	18,762	18,343	213,401
August 22, 2025	18,600	18,243	18,243	18,600	18,161	75,429
August 21, 2025	17,673	18,353	18,355	18,517	17,563	272,106
August 20, 2025	17,800	17,565	17,564	17,816	17,287	744,695
August 19, 2025	18,446	17,864	17,864	18,446	17,864	371,771
August 18, 2025	18,899	18,498	18,498	18,900	18,361	175,436
August 15, 2025	18,989	18,778	18,778	19,000	18,594	75,726
August 14, 2025	18,959	18,649	18,649	18,959	18,328	203,291
August 13, 2025	18,910	18,648	18,649	18,910	18,303	293,063
August 12, 2025	18,151	18,652	18,652	18,709	18,151	234,377
August 11, 2025	18,451	18,404	18,404	18,879	18,362	158,493
August 08, 2025	19,250	18,731	18,731	19,250	18,371	263,716
August 07, 2025	18,859	18,377	18,377	19,033	18,255	358,321
August 06, 2025	18,999	18,515	18,515	18,999	18,357	201,797
August 05, 2025	19,999	18,700	18,699	19,999	18,424	279,871
August 04, 2025	18,400	18,602	18,602	18,659	18,251	208,326
August 01, 2025	18,719	18,347	18,347	18,719	18,060	316,856
July 31, 2025	18,995	18,529	18,529	19,089	18,443	571,183
July 30, 2025	18,502	19,579	19,578	19,897	18,502	288,005
July 29, 2025	19,713	19,649	19,649	19,853	19,454	395,453
July 28, 2025	19,310	19,636	19,636	20,212	19,310	292,667
July 25, 2025	19,511	19,560	19,559	20,139	19,400	491,781
July 24, 2025	19,350	20,138	20,138	20,349	19,350	423,363
July 23, 2025	19,999	20,002	20,002	20,283	19,300	514,967
July 22, 2025	19,600	19,798	19,798	19,908	19,458	361,450
July 21, 2025	19,150	19,645	19,645	19,850	19,016	489,910
July 18, 2025	18,000	19,113	19,114	19,245	18,000	774,356
July 17, 2025	18,294	18,173	18,173	18,365	17,985	236,421
July 16, 2025	18,180	18,298	18,298	18,430	18,151	382,060
July 15, 2025	18,000	18,259	18,259	18,438	17,320	341,026
July 14, 2025	18,176	18,046	18,046	18,518	17,991	432,601
July 11, 2025	18,489	18,119	18,119	18,489	17,715	345,870
July 10, 2025	17,598	18,038	18,038	18,432	17,598	420,764
July 09, 2025	17,649	17,419	17,419	17,649	17,090	224,298
July 08, 2025	17,370	17,640	17,640	18,097	17,370	307,659
July 07, 2025	17,631	17,723	17,723	17,814	17,564	399,747
July 04, 2025	17,608	17,908	17,908	18,074	17,607	174,187
July 03, 2025	17,900	17,658	17,658	18,175	17,601	410,997
July 02, 2025	17,749	17,983	17,983	18,152	17,481	553,807
July 01, 2025	17,500	17,447	17,447	17,594	16,973	238,381
June 30, 2025	17,349	17,208	17,208	17,349	17,076	173,577
June 27, 2025	17,762	17,027	17,027	18,340	16,973	299,308
June 26, 2025	16,700	18,000	18,000	18,290	16,577	1.01M
June 25, 2025	17,209	16,551	16,551	17,209	16,335	325,512
June 24, 2025	16,499	16,895	16,896	17,351	16,499	831,926
June 23, 2025	16,151	16,945	16,945	17,124	16,151	524,021
June 20, 2025	16,900	16,454	16,454	17,240	16,453	763,315
June 19, 2025	17,482	17,000	17,002	17,482	16,968	294,463
June 18, 2025	16,650	17,193	17,193	17,334	16,562	441,742
June 17, 2025	16,261	16,649	16,651	17,104	16,261	430,855
June 13, 2025	17,523	16,572	16,571	17,642	16,521	1.09M

African Rainbow Minerals Limited (ARI.JO) JNB