Australia markets open in 4 hours 9 minutes

Afrimat Limited (AFT.JO)

Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
7,079.00+8.00 (+0.11%)
At close: 05:00PM SAST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20247,058.007,141.007,058.007,079.007,079.00454,586
27 June 20247,081.007,150.007,050.007,071.007,071.0092,431
26 June 20247,050.007,059.006,975.007,050.007,050.00156,130
25 June 20247,058.007,150.006,997.007,018.007,018.00135,694
24 June 20247,153.007,153.006,995.007,009.007,009.00225,748
21 June 20247,025.007,199.007,026.007,112.007,112.00532,631
20 June 20247,120.007,303.007,110.007,202.007,202.00423,133
19 June 20246,990.007,205.006,709.007,147.007,147.00434,274
18 June 20246,700.006,997.006,656.006,970.006,970.001,021,528
14 June 20246,720.006,700.006,577.006,663.006,663.00403,431
13 June 20246,675.006,700.006,602.006,645.006,645.00347,095
12 June 20246,723.006,729.006,617.006,681.006,681.00314,878
11 June 20246,742.006,746.006,624.006,677.006,677.0089,268
10 June 20246,810.006,850.006,739.006,739.006,739.0054,567
07 June 20246,735.006,811.006,735.006,800.006,800.0056,964
06 June 20246,800.006,840.006,738.006,800.006,800.00120,823
05 June 20246,799.006,833.006,695.006,832.006,832.0090,106
05 June 2024154 Dividend
04 June 20246,925.007,101.006,900.006,900.006,746.00378,842
03 June 20247,039.007,101.007,009.007,095.006,936.6585,264
31 May 20247,076.007,076.006,950.007,046.006,888.74145,808
30 May 20246,800.007,074.006,805.007,025.006,868.21262,165
28 May 20246,880.006,966.006,828.006,907.006,752.84331,569
27 May 20246,861.006,902.006,801.006,880.006,726.45116,352
24 May 20246,877.006,900.006,802.006,880.006,726.45169,269
23 May 20246,818.006,910.006,825.006,876.006,722.54253,127
22 May 20246,820.006,939.006,798.006,846.006,693.21248,609
21 May 20246,873.006,988.006,781.006,782.006,630.63241,597
20 May 20246,856.006,994.006,803.006,933.006,778.26263,274
17 May 20246,711.006,910.006,745.006,855.006,702.00211,754
16 May 20246,750.006,952.006,700.006,794.006,642.37256,881
15 May 20246,669.006,749.006,600.006,719.006,569.04327,246
14 May 20246,430.006,674.006,368.006,614.006,466.3859,859
13 May 20246,611.006,628.006,500.006,500.006,354.9362,537
10 May 20246,746.006,746.006,300.006,570.006,423.3780,273
09 May 20246,631.006,739.006,516.006,687.006,537.7551,663
08 May 20246,500.006,617.006,350.006,611.006,463.4579,255
07 May 20246,522.006,557.006,500.006,521.006,375.4632,049
06 May 20246,592.006,577.006,500.006,502.006,356.8860,484
03 May 20246,566.006,636.006,497.006,497.006,351.99186,708
02 May 20246,549.006,618.006,476.006,563.006,416.5244,359
30 Apr 20246,500.006,604.006,401.006,439.006,295.29117,236
29 Apr 20246,451.006,545.006,427.006,545.006,398.92117,873
26 Apr 20246,409.006,485.006,409.006,485.006,340.2666,319
25 Apr 20246,350.006,365.006,285.006,350.006,208.28114,603
24 Apr 20246,442.006,442.006,298.006,350.006,208.28129,861
23 Apr 20246,350.006,411.006,200.006,350.006,208.28151,698
22 Apr 20246,300.006,440.006,300.006,343.006,201.4360,447
19 Apr 20246,227.006,349.006,201.006,320.006,178.9495,709
18 Apr 20246,296.006,380.006,225.006,300.006,159.3979,453
17 Apr 20246,330.006,447.006,175.006,310.006,169.17171,956
16 Apr 20246,425.006,447.006,294.006,300.006,159.391,321,449
15 Apr 20246,400.006,473.006,350.006,425.006,281.60482,680
12 Apr 20246,201.006,442.006,123.006,435.006,291.38108,327
11 Apr 20246,050.006,265.006,024.006,265.006,125.17336,081
10 Apr 20245,765.006,003.005,760.006,000.005,866.09293,781
09 Apr 20245,757.005,801.005,750.005,795.005,665.66287,523
08 Apr 20245,670.005,784.005,694.005,758.005,629.49141,507
05 Apr 20245,868.005,868.005,664.005,664.005,537.59159,412
04 Apr 20245,723.005,880.005,723.005,880.005,748.7799,675
03 Apr 20245,833.005,833.005,696.005,780.005,651.00125,648
02 Apr 20245,806.005,885.005,697.005,769.005,640.2491,094
28 Mar 20245,885.005,885.005,676.005,783.005,653.9385,298
27 Mar 20245,709.005,800.005,628.005,796.005,666.64161,181
26 Mar 20245,840.005,855.005,668.005,741.005,612.8793,231
25 Mar 20245,839.005,839.005,750.005,790.005,660.77167,932
22 Mar 20245,631.005,800.005,615.005,758.005,629.4999,239
20 Mar 20245,750.005,825.005,523.005,631.005,505.32161,861
19 Mar 20245,737.005,737.005,540.005,707.005,579.6387,774
18 Mar 20245,869.005,880.005,501.005,620.005,494.57443,800
15 Mar 20245,866.005,866.005,500.005,862.005,731.17418,791
14 Mar 20245,900.005,900.005,830.005,865.005,734.10167,289
13 Mar 20245,919.005,919.005,808.005,872.005,740.94159,272
12 Mar 20245,885.006,045.005,841.005,925.005,792.76114,481
11 Mar 20245,940.005,940.005,864.005,864.005,733.12100,501
08 Mar 20245,940.006,069.005,939.005,978.005,844.58147,587
07 Mar 20246,166.006,166.005,952.005,955.005,822.0989,352
06 Mar 20246,216.006,251.006,050.006,188.006,049.89138,228
05 Mar 20246,299.006,299.006,153.006,244.006,104.6466,937
04 Mar 20246,150.006,298.006,150.006,279.006,138.86120,959
01 Mar 20246,201.006,300.006,052.006,160.006,022.52279,365
29 Feb 20246,130.006,273.005,940.006,264.006,124.19171,727
28 Feb 20245,865.006,194.005,834.006,166.006,028.38117,889
27 Feb 20246,075.006,143.005,861.005,861.005,730.19217,803
26 Feb 20246,233.006,243.006,044.006,060.005,924.7583,006
23 Feb 20246,201.006,343.006,201.006,343.006,201.4362,742
22 Feb 20246,019.006,287.006,019.006,250.006,110.51107,733
21 Feb 20246,184.006,241.006,010.006,010.005,875.86108,638
20 Feb 20246,178.006,294.006,178.006,225.006,086.0771,061
19 Feb 20246,199.006,374.006,190.006,267.006,127.1328,304
16 Feb 20246,074.006,379.006,075.006,200.006,061.62184,767
15 Feb 20246,400.006,389.006,080.006,192.006,053.80125,867
14 Feb 20246,300.006,399.006,221.006,361.006,219.0375,604
13 Feb 20246,290.006,280.006,171.006,275.006,134.9586,069
12 Feb 20246,191.006,275.006,105.006,275.006,134.95151,797
09 Feb 20246,150.006,150.006,063.006,120.005,983.41110,000
08 Feb 20246,359.006,280.006,001.006,094.005,957.99231,562
07 Feb 20246,401.006,568.006,300.006,300.006,159.39147,122
06 Feb 20246,643.006,643.006,498.006,499.006,353.9547,195
05 Feb 20246,533.006,560.006,441.006,550.006,403.8162,252
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...