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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	17,827	17,546	17,546	17,901	17,263	595,726
June 11, 2025	17,510	17,898	17,898	18,313	17,488	572,061
June 10, 2025	18,122	17,311	17,311	18,122	17,133	359,322
June 09, 2025	17,301	17,787	17,787	18,194	17,301	604,032
June 06, 2025	16,942	17,349	17,349	17,550	16,737	836,255
June 05, 2025	16,399	16,755	16,755	16,885	16,361	665,937
June 04, 2025	15,866	16,149	16,148	16,450	15,866	487,897
June 03, 2025	16,098	15,934	15,934	16,098	15,580	992,748
June 02, 2025	15,900	16,143	16,143	16,220	15,844	464,432
May 30, 2025	15,981	15,846	15,847	16,280	15,789	192,179
May 29, 2025	15,981	15,995	15,995	16,254	15,929	242,808
May 28, 2025	16,207	15,962	15,962	16,425	15,961	251,207
May 27, 2025	16,686	16,184	16,182	16,787	16,039	301,187
May 26, 2025	16,900	16,773	16,773	17,150	16,772	148,961
May 23, 2025	16,700	17,148	17,147	17,652	16,651	535,202

African Rainbow Minerals Limited (ARI.JO) JNB