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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	17,489	17,252	17,251	17,489	16,951	1.35M
September 09, 2025	17,713	17,246	17,248	17,861	17,052	1.32M
September 08, 2025	18,202	17,601	17,601	18,387	17,338	1.14M
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

African Rainbow Minerals Limited (ARI.JO) JNB