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:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 570.00 | 570.00 | 541.00 | 560.00 | 560.00 | 185,231 |
| May 09, 2024 | 590.00 | 594.00 | 540.00 | 575.00 | 575.00 | 49,664 |
| May 08, 2024 | 599.00 | 599.00 | 540.00 | 569.00 | 569.00 | 5,013 |
| May 07, 2024 | 541.00 | 599.00 | 540.00 | 540.00 | 540.00 | 135,724 |
| May 06, 2024 | 545.00 | 546.00 | 540.00 | 540.00 | 540.00 | 57,070 |
| May 03, 2024 | 540.00 | 550.00 | 540.00 | 545.00 | 545.00 | 82,168 |
| May 02, 2024 | 540.00 | 555.00 | 525.00 | 540.00 | 540.00 | 914,732 |
| Apr 30, 2024 | 546.00 | 550.00 | 400.00 | 546.00 | 546.00 | 1,118,366 |
| Apr 29, 2024 | 540.00 | 550.00 | 540.00 | 540.00 | 540.00 | 178,445 |
| Apr 26, 2024 | 520.00 | 544.00 | 520.00 | 544.00 | 544.00 | 263,812 |
| Apr 25, 2024 | 525.00 | 526.00 | 515.00 | 520.00 | 520.00 | 226,798 |
| Apr 24, 2024 | 520.00 | 524.00 | 513.00 | 524.00 | 524.00 | 1,051,981 |
| Apr 23, 2024 | 520.00 | 524.00 | 514.00 | 520.00 | 520.00 | 528,100 |
| Apr 22, 2024 | 519.00 | 524.00 | 519.00 | 520.00 | 520.00 | 154,357 |
| Apr 19, 2024 | 525.00 | 525.00 | 519.00 | 519.00 | 519.00 | 402,020 |
| Apr 18, 2024 | 511.00 | 525.00 | 511.00 | 525.00 | 525.00 | 290,398 |
| Apr 17, 2024 | 519.00 | 523.00 | 491.00 | 519.00 | 519.00 | 12,360,625 |
| Apr 16, 2024 | 525.00 | 525.00 | 456.00 | 510.00 | 510.00 | 2,232,118 |
| Apr 15, 2024 | 519.00 | 525.00 | 508.00 | 523.00 | 523.00 | 319,112 |
| Apr 12, 2024 | 500.00 | 519.00 | 497.00 | 508.00 | 508.00 | 600,771 |
| Apr 11, 2024 | 517.00 | 517.00 | 500.00 | 500.00 | 500.00 | 36,608 |
| Apr 10, 2024 | 500.00 | 521.00 | 500.00 | 517.00 | 517.00 | 148,229 |
| Apr 09, 2024 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 146,921 |
| Apr 08, 2024 | 501.00 | 510.00 | 491.00 | 510.00 | 510.00 | 344,709 |
| Apr 05, 2024 | 500.00 | 508.00 | 500.00 | 508.00 | 508.00 | 4,926 |
| Apr 04, 2024 | 500.00 | 510.00 | 500.00 | 508.00 | 508.00 | 226,098 |
| Apr 03, 2024 | 500.00 | 519.00 | 500.00 | 500.00 | 500.00 | 213,109 |
| Apr 02, 2024 | 519.00 | 520.00 | 497.00 | 504.00 | 504.00 | 107,150 |
| Mar 28, 2024 | 504.00 | 505.00 | 486.00 | 501.00 | 501.00 | 124,109 |
| Mar 27, 2024 | 490.00 | 500.00 | 485.00 | 500.00 | 500.00 | 623,009 |
| Mar 26, 2024 | 490.00 | 490.00 | 475.00 | 485.00 | 485.00 | 376,622 |
| Mar 25, 2024 | 500.00 | 500.00 | 462.00 | 482.00 | 482.00 | 1,584,248 |
| Mar 22, 2024 | 497.00 | 510.00 | 486.00 | 506.00 | 506.00 | 236,861 |
| Mar 20, 2024 | 457.00 | 495.00 | 461.00 | 490.00 | 490.00 | 2,477,115 |
| Mar 19, 2024 | 450.00 | 460.00 | 445.00 | 460.00 | 460.00 | 922,131 |
| Mar 18, 2024 | 441.00 | 450.00 | 433.00 | 450.00 | 450.00 | 2,667,924 |
| Mar 15, 2024 | 422.00 | 438.00 | 415.00 | 430.00 | 430.00 | 9,963,380 |
| Mar 14, 2024 | 399.00 | 439.00 | 395.00 | 421.00 | 421.00 | 7,217,397 |
| Mar 13, 2024 | 389.00 | 390.00 | 370.00 | 373.00 | 373.00 | 2,188,828 |
| Mar 12, 2024 | 388.00 | 412.00 | 354.00 | 379.00 | 379.00 | 2,810,277 |
| Mar 11, 2024 | 423.00 | 436.00 | 379.00 | 386.00 | 386.00 | 2,226,126 |
| Mar 08, 2024 | 451.00 | 457.00 | 404.00 | 417.00 | 417.00 | 2,584,436 |
| Mar 07, 2024 | 469.00 | 470.00 | 450.00 | 456.00 | 456.00 | 402,687 |
| Mar 06, 2024 | 485.00 | 485.00 | 461.00 | 461.00 | 461.00 | 605,026 |
| Mar 05, 2024 | 475.00 | 485.00 | 471.00 | 485.00 | 485.00 | 647,863 |
| Mar 04, 2024 | 475.00 | 487.00 | 470.00 | 472.00 | 472.00 | 261,688 |
| Mar 01, 2024 | 485.00 | 497.00 | 479.00 | 497.00 | 497.00 | 185,162 |
| Feb 29, 2024 | 480.00 | 499.00 | 470.00 | 499.00 | 499.00 | 479,029 |
| Feb 28, 2024 | 482.00 | 482.00 | 471.00 | 476.00 | 476.00 | 88,455 |
| Feb 27, 2024 | 475.00 | 485.00 | 475.00 | 483.00 | 483.00 | 92,553 |
| Feb 26, 2024 | 481.00 | 482.00 | 463.00 | 476.00 | 476.00 | 239,534 |
| Feb 23, 2024 | 481.00 | 484.00 | 481.00 | 484.00 | 484.00 | 15,490 |
| Feb 22, 2024 | 485.00 | 485.00 | 479.00 | 485.00 | 485.00 | 14,780 |
| Feb 21, 2024 | 483.00 | 485.00 | 482.00 | 485.00 | 485.00 | 24,860 |
| Feb 20, 2024 | 462.00 | 484.00 | 465.00 | 479.00 | 479.00 | 87,019 |
| Feb 19, 2024 | 466.00 | 485.00 | 470.00 | 476.00 | 476.00 | 72,404 |
| Feb 16, 2024 | 471.00 | 484.00 | 466.00 | 467.00 | 467.00 | 931,771 |
| Feb 15, 2024 | 504.00 | 504.00 | 470.00 | 475.00 | 475.00 | 580,637 |
| Feb 14, 2024 | 496.00 | 505.00 | 486.00 | 487.00 | 487.00 | 165,260 |
| Feb 13, 2024 | 486.00 | 503.00 | 485.00 | 497.00 | 497.00 | 462,106 |
| Feb 12, 2024 | 495.00 | 505.00 | 485.00 | 486.00 | 486.00 | 542,621 |
| Feb 09, 2024 | 491.00 | 500.00 | 491.00 | 500.00 | 500.00 | 19,621 |
| Feb 08, 2024 | 501.00 | 502.00 | 485.00 | 491.00 | 491.00 | 257,909 |
| Feb 07, 2024 | 504.00 | 504.00 | 489.00 | 491.00 | 491.00 | 19,565 |
| Feb 06, 2024 | 489.00 | 504.00 | 489.00 | 497.00 | 497.00 | 36,122 |
| Feb 05, 2024 | 495.00 | 505.00 | 489.00 | 502.00 | 502.00 | 132,101 |
| Feb 02, 2024 | 495.00 | 540.00 | 489.00 | 490.00 | 490.00 | 633,110 |
| Feb 01, 2024 | 525.00 | 543.00 | 489.00 | 489.00 | 489.00 | 160,483 |
| Jan 31, 2024 | 512.00 | 528.00 | 512.00 | 520.00 | 520.00 | 35,026 |
| Jan 30, 2024 | 512.00 | 524.00 | 512.00 | 524.00 | 524.00 | 137,844 |
| Jan 29, 2024 | 512.00 | 535.00 | 513.00 | 518.00 | 518.00 | 155,976 |
| Jan 26, 2024 | 490.00 | 545.00 | 491.00 | 512.00 | 512.00 | 125,722 |
| Jan 25, 2024 | 477.00 | 504.00 | 478.00 | 500.00 | 500.00 | 168,068 |
| Jan 24, 2024 | 488.00 | 490.00 | 475.00 | 490.00 | 490.00 | 42,955 |
| Jan 23, 2024 | 498.00 | 498.00 | 475.00 | 489.00 | 489.00 | 351,880 |
| Jan 22, 2024 | 496.00 | 496.00 | 472.00 | 475.00 | 475.00 | 271,587 |
| Jan 19, 2024 | 497.00 | 497.00 | 472.00 | 474.00 | 474.00 | 171,851 |
| Jan 18, 2024 | 480.00 | 495.00 | 480.00 | 483.00 | 483.00 | 86,935 |
| Jan 17, 2024 | 480.00 | 491.00 | 476.00 | 487.00 | 487.00 | 140,447 |
| Jan 16, 2024 | 491.00 | 491.00 | 470.00 | 473.00 | 473.00 | 115,361 |
| Jan 15, 2024 | 476.00 | 481.00 | 476.00 | 481.00 | 481.00 | 48,141 |
| Jan 12, 2024 | 490.00 | 490.00 | 476.00 | 478.00 | 478.00 | 25,158 |
| Jan 11, 2024 | 493.00 | 493.00 | 475.00 | 483.00 | 483.00 | 61,416 |
| Jan 10, 2024 | 475.00 | 497.00 | 476.00 | 490.00 | 490.00 | 54,410 |
| Jan 09, 2024 | 470.00 | 484.00 | 470.00 | 484.00 | 484.00 | 77,420 |
| Jan 08, 2024 | 485.00 | 485.00 | 470.00 | 470.00 | 470.00 | 30,014 |
| Jan 05, 2024 | 477.00 | 485.00 | 470.00 | 483.00 | 483.00 | 137,770 |
| Jan 04, 2024 | 498.00 | 498.00 | 477.00 | 479.00 | 479.00 | 41,694 |
| Jan 03, 2024 | 488.00 | 488.00 | 479.00 | 488.00 | 488.00 | 58,760 |
| Jan 02, 2024 | 489.00 | 489.00 | 480.00 | 485.00 | 485.00 | 76,201 |
| Dec 29, 2023 | 489.00 | 489.00 | 482.00 | 489.00 | 489.00 | 5,620 |
| Dec 28, 2023 | 478.00 | 493.00 | 480.00 | 489.00 | 489.00 | 32,528 |
| Dec 27, 2023 | 479.00 | 500.00 | 477.00 | 477.00 | 477.00 | 97,149 |
| Dec 22, 2023 | 499.00 | 500.00 | 497.00 | 500.00 | 500.00 | 110,688 |
| Dec 21, 2023 | 490.00 | 504.00 | 490.00 | 500.00 | 500.00 | 137,502 |
| Dec 20, 2023 | 485.00 | 504.00 | 476.00 | 490.00 | 490.00 | 414,227 |
| Dec 19, 2023 | 485.00 | 490.00 | 473.00 | 477.00 | 477.00 | 259,535 |
| Dec 18, 2023 | 474.00 | 492.00 | 474.00 | 480.00 | 480.00 | 241,572 |
| Dec 14, 2023 | 474.00 | 491.00 | 472.00 | 472.00 | 472.00 | 390,721 |
| Dec 13, 2023 | 492.00 | 492.00 | 474.00 | 474.00 | 474.00 | 56,298 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.