Alphamin Resources Corp. (APH.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:00PM SAST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | - |
| May 02, 2024 | 1,650.00 | 1,650.00 | 1,577.00 | 1,577.00 | 1,577.00 | 2,270 |
| Apr 30, 2024 | 1,639.00 | 1,643.00 | 1,639.00 | 1,639.00 | 1,639.00 | 3,398 |
| Apr 29, 2024 | 1,590.00 | 1,639.00 | 1,590.00 | 1,639.00 | 1,639.00 | 46,686 |
| Apr 26, 2024 | 1,589.00 | 1,590.00 | 1,558.00 | 1,589.00 | 1,589.00 | 82,959 |
| Apr 25, 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 213 |
| Apr 24, 2024 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 2,743 |
| Apr 23, 2024 | 1,575.00 | 1,550.00 | 1,518.00 | 1,518.00 | 1,518.00 | 4,718 |
| Apr 22, 2024 | 1,645.00 | 1,650.00 | 1,638.00 | 1,638.00 | 1,638.00 | 12,808 |
| Apr 19, 2024 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 737 |
| Apr 18, 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 2,000 |
| Apr 17, 2024 | 1,549.00 | 1,555.00 | 1,549.00 | 1,555.00 | 1,555.00 | 21,744 |
| Apr 16, 2024 | 1,510.00 | 1,541.00 | 1,432.00 | 1,503.00 | 1,503.00 | 2,229 |
| Apr 15, 2024 | 1,431.00 | 1,503.00 | 1,431.00 | 1,503.00 | 1,503.00 | 2,075 |
| Apr 12, 2024 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 2,415 |
| Apr 11, 2024 | 1,620.00 | 1,645.00 | 1,545.00 | 1,599.00 | 1,599.00 | 17,042 |
| Apr 10, 2024 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | - |
| Apr 09, 2024 | 1,400.00 | 1,565.00 | 1,400.00 | 1,501.00 | 1,501.00 | 38,266 |
| Apr 08, 2024 | 1,381.00 | 1,427.00 | 1,381.00 | 1,402.00 | 1,402.00 | 13,442 |
| Apr 05, 2024 | 1,356.00 | 1,407.00 | 1,345.00 | 1,390.00 | 1,390.00 | 18,198 |
| Apr 04, 2024 | 1,360.00 | 1,380.00 | 1,360.00 | 1,379.00 | 1,379.00 | 109,077 |
| Apr 03, 2024 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | - |
| Apr 02, 2024 | 1,320.00 | 1,320.00 | 1,226.00 | 1,226.00 | 1,226.00 | 500 |
| Mar 28, 2024 | 1,290.00 | 1,320.00 | 1,250.00 | 1,320.00 | 1,320.00 | 19,479 |
| Mar 27, 2024 | 1,251.00 | 1,251.00 | 1,250.00 | 1,250.00 | 1,250.00 | 38,615 |
| Mar 26, 2024 | 1,251.00 | 1,252.00 | 1,251.00 | 1,252.00 | 1,252.00 | 1,263 |
| Mar 25, 2024 | 1,264.00 | 1,340.00 | 1,264.00 | 1,340.00 | 1,340.00 | 1,513 |
| Mar 22, 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - |
| Mar 20, 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - |
| Mar 19, 2024 | 1,294.00 | 1,350.00 | 1,294.00 | 1,350.00 | 1,350.00 | 8,706 |
| Mar 18, 2024 | 1,331.00 | 1,331.00 | 1,268.00 | 1,321.00 | 1,321.00 | 20,297 |
| Mar 15, 2024 | 1,352.00 | 1,352.00 | 1,305.00 | 1,352.00 | 1,352.00 | 1,542 |
| Mar 14, 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,396 |
| Mar 13, 2024 | 1,251.00 | 1,251.00 | 1,250.00 | 1,250.00 | 1,250.00 | 490 |
| Mar 12, 2024 | 1,265.00 | 1,300.00 | 1,254.00 | 1,255.00 | 1,255.00 | 4,980 |
| Mar 11, 2024 | 1,250.00 | 1,252.00 | 1,249.00 | 1,252.00 | 1,252.00 | 22,350 |
| Mar 08, 2024 | 1,210.00 | 1,251.00 | 1,210.00 | 1,251.00 | 1,251.00 | 13,700 |
| Mar 07, 2024 | 1,200.00 | 1,240.00 | 1,200.00 | 1,240.00 | 1,240.00 | 2,158 |
| Mar 06, 2024 | 1,175.00 | 1,296.00 | 1,175.00 | 1,240.00 | 1,240.00 | 26,899 |
| Mar 05, 2024 | 1,298.00 | 1,298.00 | 1,191.00 | 1,191.00 | 1,191.00 | 13,173 |
| Mar 04, 2024 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | - |
| Mar 01, 2024 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | - |
| Feb 29, 2024 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,000 |
| Feb 28, 2024 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | - |
| Feb 27, 2024 | 1,176.00 | 1,379.00 | 1,176.00 | 1,379.00 | 1,379.00 | 2,011 |
| Feb 26, 2024 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 989 |
| Feb 23, 2024 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | - |
| Feb 22, 2024 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | - |
| Feb 21, 2024 | 1,313.00 | 1,313.00 | 1,312.00 | 1,312.00 | 1,312.00 | 15,312 |
| Feb 20, 2024 | 1,183.00 | 1,306.00 | 1,183.00 | 1,306.00 | 1,306.00 | 7,507 |
| Feb 19, 2024 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 950 |
| Feb 16, 2024 | 1,325.00 | 1,378.00 | 1,145.00 | 1,378.00 | 1,378.00 | 2,008,392 |
| Feb 15, 2024 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | - |
| Feb 14, 2024 | 1,272.00 | 1,295.00 | 1,272.00 | 1,295.00 | 1,295.00 | 7,000 |
| Feb 13, 2024 | 1,276.00 | 1,390.00 | 1,260.00 | 1,390.00 | 1,390.00 | 47,883 |
| Feb 12, 2024 | 1,255.00 | 1,260.00 | 1,200.00 | 1,260.00 | 1,260.00 | 65,356 |
| Feb 09, 2024 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 3,800 |
| Feb 08, 2024 | 1,196.00 | 1,210.00 | 1,195.00 | 1,210.00 | 1,210.00 | 21,663 |
| Feb 07, 2024 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 35,000 |
| Feb 06, 2024 | 1,201.00 | 1,220.00 | 1,151.00 | 1,220.00 | 1,220.00 | 750 |
| Feb 05, 2024 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - |
| Feb 02, 2024 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - |
| Feb 01, 2024 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - |
| Jan 31, 2024 | 1,210.00 | 1,260.00 | 1,201.00 | 1,260.00 | 1,260.00 | 40,000 |
| Jan 30, 2024 | 1,260.00 | 1,260.00 | 1,201.00 | 1,208.00 | 1,208.00 | 1,636 |
| Jan 29, 2024 | 1,259.00 | 1,260.00 | 1,259.00 | 1,260.00 | 1,260.00 | 4,500 |
| Jan 26, 2024 | 1,255.00 | 1,255.00 | 1,201.00 | 1,255.00 | 1,255.00 | 17,796 |
| Jan 25, 2024 | 1,254.00 | 1,255.00 | 1,254.00 | 1,255.00 | 1,255.00 | 24,241 |
| Jan 24, 2024 | 1,200.00 | 1,254.00 | 1,200.00 | 1,254.00 | 1,254.00 | 7,778 |
| Jan 23, 2024 | 1,200.00 | 1,200.00 | 1,175.00 | 1,175.00 | 1,175.00 | 15,163 |
| Jan 22, 2024 | 1,121.00 | 1,220.00 | 1,121.00 | 1,215.00 | 1,215.00 | 4,275 |
| Jan 19, 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
| Jan 18, 2024 | 1,210.00 | 1,255.00 | 1,210.00 | 1,245.00 | 1,245.00 | 19,345 |
| Jan 17, 2024 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - |
| Jan 16, 2024 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - |
| Jan 15, 2024 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - |
| Jan 12, 2024 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - |
| Jan 11, 2024 | 1,160.00 | 1,239.00 | 1,160.00 | 1,220.00 | 1,220.00 | 6,635 |
| Jan 10, 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,000 |
| Jan 09, 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,304 |
| Jan 08, 2024 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | - |
| Jan 05, 2024 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | - |
| Jan 04, 2024 | 1,159.00 | 1,184.00 | 1,159.00 | 1,184.00 | 1,184.00 | 11,241 |
| Jan 03, 2024 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | - |
| Jan 02, 2024 | 1,234.00 | 1,240.00 | 1,159.00 | 1,159.00 | 1,159.00 | 25,167 |
| Dec 29, 2023 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 2,500 |
| Dec 28, 2023 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | - |
| Dec 27, 2023 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | - |
| Dec 22, 2023 | 1,150.00 | 1,233.00 | 1,150.00 | 1,233.00 | 1,233.00 | 1,347 |
| Dec 21, 2023 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
| Dec 20, 2023 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
| Dec 19, 2023 | 1,184.00 | 1,190.00 | 1,102.00 | 1,150.00 | 1,150.00 | 5,521 |
| Dec 18, 2023 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 3,548 |
| Dec 14, 2023 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 400 |
| Dec 13, 2023 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | - |
| Dec 12, 2023 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 2,895 |
| Dec 11, 2023 | 1,249.00 | 1,260.00 | 1,175.00 | 1,228.00 | 1,228.00 | 4,077 |
| Dec 08, 2023 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 130 |
| Dec 07, 2023 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | - |
| Dec 06, 2023 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 2,700 |
| *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.