African Rainbow Capital Investments Limited (AIL.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:00PM SAST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 598.00 | 598.00 | 560.00 | 562.00 | 562.00 | 44,789 |
| 16 May 2024 | 564.00 | 597.00 | 545.00 | 592.00 | 592.00 | 66,107 |
| 15 May 2024 | 587.00 | 587.00 | 560.00 | 563.00 | 563.00 | 49,755 |
| 14 May 2024 | 561.00 | 575.00 | 555.00 | 560.00 | 560.00 | 83,147 |
| 13 May 2024 | 569.00 | 580.00 | 560.00 | 560.00 | 560.00 | 89,248 |
| 10 May 2024 | 570.00 | 570.00 | 541.00 | 560.00 | 560.00 | 185,231 |
| 09 May 2024 | 590.00 | 594.00 | 540.00 | 575.00 | 575.00 | 49,664 |
| 08 May 2024 | 599.00 | 599.00 | 540.00 | 569.00 | 569.00 | 5,013 |
| 07 May 2024 | 541.00 | 599.00 | 540.00 | 540.00 | 540.00 | 135,724 |
| 06 May 2024 | 545.00 | 546.00 | 540.00 | 540.00 | 540.00 | 57,070 |
| 03 May 2024 | 540.00 | 550.00 | 540.00 | 545.00 | 545.00 | 82,168 |
| 02 May 2024 | 540.00 | 555.00 | 525.00 | 540.00 | 540.00 | 914,732 |
| 30 Apr 2024 | 546.00 | 550.00 | 400.00 | 546.00 | 546.00 | 1,118,366 |
| 29 Apr 2024 | 540.00 | 550.00 | 540.00 | 540.00 | 540.00 | 178,445 |
| 26 Apr 2024 | 520.00 | 544.00 | 520.00 | 544.00 | 544.00 | 263,812 |
| 25 Apr 2024 | 525.00 | 526.00 | 515.00 | 520.00 | 520.00 | 226,798 |
| 24 Apr 2024 | 520.00 | 524.00 | 513.00 | 524.00 | 524.00 | 1,051,981 |
| 23 Apr 2024 | 520.00 | 524.00 | 514.00 | 520.00 | 520.00 | 528,100 |
| 22 Apr 2024 | 519.00 | 524.00 | 519.00 | 520.00 | 520.00 | 154,357 |
| 19 Apr 2024 | 525.00 | 525.00 | 519.00 | 519.00 | 519.00 | 402,020 |
| 18 Apr 2024 | 511.00 | 525.00 | 511.00 | 525.00 | 525.00 | 290,398 |
| 17 Apr 2024 | 519.00 | 523.00 | 491.00 | 519.00 | 519.00 | 12,360,625 |
| 16 Apr 2024 | 525.00 | 525.00 | 456.00 | 510.00 | 510.00 | 2,232,118 |
| 15 Apr 2024 | 519.00 | 525.00 | 508.00 | 523.00 | 523.00 | 319,112 |
| 12 Apr 2024 | 500.00 | 519.00 | 497.00 | 508.00 | 508.00 | 600,771 |
| 11 Apr 2024 | 517.00 | 517.00 | 500.00 | 500.00 | 500.00 | 36,608 |
| 10 Apr 2024 | 500.00 | 521.00 | 500.00 | 517.00 | 517.00 | 148,229 |
| 09 Apr 2024 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 146,921 |
| 08 Apr 2024 | 501.00 | 510.00 | 491.00 | 510.00 | 510.00 | 344,709 |
| 05 Apr 2024 | 500.00 | 508.00 | 500.00 | 508.00 | 508.00 | 4,926 |
| 04 Apr 2024 | 500.00 | 510.00 | 500.00 | 508.00 | 508.00 | 226,098 |
| 03 Apr 2024 | 500.00 | 519.00 | 500.00 | 500.00 | 500.00 | 213,109 |
| 02 Apr 2024 | 519.00 | 520.00 | 497.00 | 504.00 | 504.00 | 107,150 |
| 28 Mar 2024 | 504.00 | 505.00 | 486.00 | 501.00 | 501.00 | 124,109 |
| 27 Mar 2024 | 490.00 | 500.00 | 485.00 | 500.00 | 500.00 | 623,009 |
| 26 Mar 2024 | 490.00 | 490.00 | 475.00 | 485.00 | 485.00 | 376,622 |
| 25 Mar 2024 | 500.00 | 500.00 | 462.00 | 482.00 | 482.00 | 1,584,248 |
| 22 Mar 2024 | 497.00 | 510.00 | 486.00 | 506.00 | 506.00 | 236,861 |
| 20 Mar 2024 | 457.00 | 495.00 | 461.00 | 490.00 | 490.00 | 2,477,115 |
| 19 Mar 2024 | 450.00 | 460.00 | 445.00 | 460.00 | 460.00 | 922,131 |
| 18 Mar 2024 | 441.00 | 450.00 | 433.00 | 450.00 | 450.00 | 2,667,924 |
| 15 Mar 2024 | 422.00 | 438.00 | 415.00 | 430.00 | 430.00 | 9,963,380 |
| 14 Mar 2024 | 399.00 | 439.00 | 395.00 | 421.00 | 421.00 | 7,217,397 |
| 13 Mar 2024 | 389.00 | 390.00 | 370.00 | 373.00 | 373.00 | 2,188,828 |
| 12 Mar 2024 | 388.00 | 412.00 | 354.00 | 379.00 | 379.00 | 2,810,277 |
| 11 Mar 2024 | 423.00 | 436.00 | 379.00 | 386.00 | 386.00 | 2,226,126 |
| 08 Mar 2024 | 451.00 | 457.00 | 404.00 | 417.00 | 417.00 | 2,584,436 |
| 07 Mar 2024 | 469.00 | 470.00 | 450.00 | 456.00 | 456.00 | 402,687 |
| 06 Mar 2024 | 485.00 | 485.00 | 461.00 | 461.00 | 461.00 | 605,026 |
| 05 Mar 2024 | 475.00 | 485.00 | 471.00 | 485.00 | 485.00 | 647,863 |
| 04 Mar 2024 | 475.00 | 487.00 | 470.00 | 472.00 | 472.00 | 261,688 |
| 01 Mar 2024 | 485.00 | 497.00 | 479.00 | 497.00 | 497.00 | 185,162 |
| 29 Feb 2024 | 480.00 | 499.00 | 470.00 | 499.00 | 499.00 | 479,029 |
| 28 Feb 2024 | 482.00 | 482.00 | 471.00 | 476.00 | 476.00 | 88,455 |
| 27 Feb 2024 | 475.00 | 485.00 | 475.00 | 483.00 | 483.00 | 92,553 |
| 26 Feb 2024 | 481.00 | 482.00 | 463.00 | 476.00 | 476.00 | 239,534 |
| 23 Feb 2024 | 481.00 | 484.00 | 481.00 | 484.00 | 484.00 | 15,490 |
| 22 Feb 2024 | 485.00 | 485.00 | 479.00 | 485.00 | 485.00 | 14,780 |
| 21 Feb 2024 | 483.00 | 485.00 | 482.00 | 485.00 | 485.00 | 24,860 |
| 20 Feb 2024 | 462.00 | 484.00 | 465.00 | 479.00 | 479.00 | 87,019 |
| 19 Feb 2024 | 466.00 | 485.00 | 470.00 | 476.00 | 476.00 | 72,404 |
| 16 Feb 2024 | 471.00 | 484.00 | 466.00 | 467.00 | 467.00 | 931,771 |
| 15 Feb 2024 | 504.00 | 504.00 | 470.00 | 475.00 | 475.00 | 580,637 |
| 14 Feb 2024 | 496.00 | 505.00 | 486.00 | 487.00 | 487.00 | 165,260 |
| 13 Feb 2024 | 486.00 | 503.00 | 485.00 | 497.00 | 497.00 | 462,106 |
| 12 Feb 2024 | 495.00 | 505.00 | 485.00 | 486.00 | 486.00 | 542,621 |
| 09 Feb 2024 | 491.00 | 500.00 | 491.00 | 500.00 | 500.00 | 19,621 |
| 08 Feb 2024 | 501.00 | 502.00 | 485.00 | 491.00 | 491.00 | 257,909 |
| 07 Feb 2024 | 504.00 | 504.00 | 489.00 | 491.00 | 491.00 | 19,565 |
| 06 Feb 2024 | 489.00 | 504.00 | 489.00 | 497.00 | 497.00 | 36,122 |
| 05 Feb 2024 | 495.00 | 505.00 | 489.00 | 502.00 | 502.00 | 132,101 |
| 02 Feb 2024 | 495.00 | 540.00 | 489.00 | 490.00 | 490.00 | 633,110 |
| 01 Feb 2024 | 525.00 | 543.00 | 489.00 | 489.00 | 489.00 | 160,483 |
| 31 Jan 2024 | 512.00 | 528.00 | 512.00 | 520.00 | 520.00 | 35,026 |
| 30 Jan 2024 | 512.00 | 524.00 | 512.00 | 524.00 | 524.00 | 137,844 |
| 29 Jan 2024 | 512.00 | 535.00 | 513.00 | 518.00 | 518.00 | 155,976 |
| 26 Jan 2024 | 490.00 | 545.00 | 491.00 | 512.00 | 512.00 | 125,722 |
| 25 Jan 2024 | 477.00 | 504.00 | 478.00 | 500.00 | 500.00 | 168,068 |
| 24 Jan 2024 | 488.00 | 490.00 | 475.00 | 490.00 | 490.00 | 42,955 |
| 23 Jan 2024 | 498.00 | 498.00 | 475.00 | 489.00 | 489.00 | 351,880 |
| 22 Jan 2024 | 496.00 | 496.00 | 472.00 | 475.00 | 475.00 | 271,587 |
| 19 Jan 2024 | 497.00 | 497.00 | 472.00 | 474.00 | 474.00 | 171,851 |
| 18 Jan 2024 | 480.00 | 495.00 | 480.00 | 483.00 | 483.00 | 86,935 |
| 17 Jan 2024 | 480.00 | 491.00 | 476.00 | 487.00 | 487.00 | 140,447 |
| 16 Jan 2024 | 491.00 | 491.00 | 470.00 | 473.00 | 473.00 | 115,361 |
| 15 Jan 2024 | 476.00 | 481.00 | 476.00 | 481.00 | 481.00 | 48,141 |
| 12 Jan 2024 | 490.00 | 490.00 | 476.00 | 478.00 | 478.00 | 25,158 |
| 11 Jan 2024 | 493.00 | 493.00 | 475.00 | 483.00 | 483.00 | 61,416 |
| 10 Jan 2024 | 475.00 | 497.00 | 476.00 | 490.00 | 490.00 | 54,410 |
| 09 Jan 2024 | 470.00 | 484.00 | 470.00 | 484.00 | 484.00 | 77,420 |
| 08 Jan 2024 | 485.00 | 485.00 | 470.00 | 470.00 | 470.00 | 30,014 |
| 05 Jan 2024 | 477.00 | 485.00 | 470.00 | 483.00 | 483.00 | 137,770 |
| 04 Jan 2024 | 498.00 | 498.00 | 477.00 | 479.00 | 479.00 | 41,694 |
| 03 Jan 2024 | 488.00 | 488.00 | 479.00 | 488.00 | 488.00 | 58,760 |
| 02 Jan 2024 | 489.00 | 489.00 | 480.00 | 485.00 | 485.00 | 76,201 |
| 29 Dec 2023 | 489.00 | 489.00 | 482.00 | 489.00 | 489.00 | 5,620 |
| 28 Dec 2023 | 478.00 | 493.00 | 480.00 | 489.00 | 489.00 | 32,528 |
| 27 Dec 2023 | 479.00 | 500.00 | 477.00 | 477.00 | 477.00 | 97,149 |
| 22 Dec 2023 | 499.00 | 500.00 | 497.00 | 500.00 | 500.00 | 110,688 |
| 21 Dec 2023 | 490.00 | 504.00 | 490.00 | 500.00 | 500.00 | 137,502 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.