Johannesburg - Delayed Quote • ZAc
Glencore plc (GLN.JO)
As of 11:42 AM GMT+2. Market Open.
Currency in ZAc Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 10,938.00 | 11,441.00 | 10,938.00 | 11,370.00 | 11,370.00 | 1,354,288 |
| Apr 18, 2024 | 10,922.00 | 11,289.00 | 11,025.00 | 11,238.00 | 11,238.00 | 2,734,020 |
| Apr 17, 2024 | 11,195.00 | 11,394.00 | 11,031.00 | 11,194.00 | 11,194.00 | 1,917,060 |
| Apr 16, 2024 | 11,445.00 | 11,445.00 | 10,785.00 | 11,000.00 | 11,000.00 | 5,500,088 |
| Apr 15, 2024 | 11,459.00 | 11,496.00 | 11,246.00 | 11,419.00 | 11,419.00 | 1,175,860 |
| Apr 12, 2024 | 10,700.00 | 11,471.00 | 10,700.00 | 11,439.00 | 11,439.00 | 3,989,700 |
| Apr 11, 2024 | 11,050.00 | 11,091.00 | 10,817.00 | 10,837.00 | 10,837.00 | 2,796,003 |
| Apr 10, 2024 | 11,179.00 | 11,264.00 | 10,901.00 | 11,050.00 | 11,050.00 | 4,452,884 |
| Apr 9, 2024 | 11,019.00 | 11,172.00 | 10,904.00 | 11,070.00 | 11,070.00 | 4,878,903 |
| Apr 8, 2024 | 10,820.00 | 11,014.00 | 10,774.00 | 10,975.00 | 10,975.00 | 4,832,642 |
| Apr 5, 2024 | 10,900.00 | 10,953.00 | 10,766.00 | 10,863.00 | 10,863.00 | 2,710,527 |
| Apr 4, 2024 | 10,800.00 | 11,018.00 | 10,814.00 | 10,928.00 | 10,928.00 | 3,564,648 |
| Apr 3, 2024 | 10,580.00 | 10,788.00 | 10,512.00 | 10,771.00 | 10,771.00 | 3,499,267 |
| Apr 2, 2024 | 10,408.00 | 10,671.00 | 10,500.00 | 10,524.00 | 10,524.00 | 2,288,627 |
| Mar 28, 2024 | 10,106.00 | 10,473.00 | 10,273.00 | 10,460.00 | 10,460.00 | 2,271,906 |
| Mar 27, 2024 | 10,060.00 | 10,235.00 | 10,045.00 | 10,185.00 | 10,185.00 | 3,776,799 |
| Mar 26, 2024 | 10,085.00 | 10,272.00 | 10,000.00 | 10,190.00 | 10,190.00 | 2,458,881 |
| Mar 25, 2024 | 10,200.00 | 10,282.00 | 10,140.00 | 10,155.00 | 10,155.00 | 3,380,109 |
| Mar 22, 2024 | 10,194.00 | 10,383.00 | 10,085.00 | 10,295.00 | 10,295.00 | 1,829,940 |
| Mar 20, 2024 | 10,050.00 | 10,187.00 | 9,960.00 | 9,982.00 | 9,982.00 | 4,983,541 |
| Mar 19, 2024 | 10,214.00 | 10,279.00 | 9,934.00 | 9,982.00 | 9,982.00 | 3,029,306 |
| Mar 18, 2024 | 10,045.00 | 10,290.00 | 10,111.00 | 10,265.00 | 10,265.00 | 5,851,408 |
| Mar 15, 2024 | 10,050.00 | 10,184.00 | 9,872.00 | 10,009.00 | 10,009.00 | 14,089,093 |
| Mar 14, 2024 | 9,917.00 | 10,068.00 | 9,938.00 | 9,957.00 | 9,957.00 | 11,507,687 |
| Mar 13, 2024 | 9,513.00 | 9,990.00 | 9,586.00 | 9,950.00 | 9,950.00 | 7,604,399 |
| Mar 12, 2024 | 9,415.00 | 9,708.00 | 9,511.00 | 9,575.00 | 9,575.00 | 3,112,449 |
| Mar 11, 2024 | 9,660.00 | 9,660.00 | 9,380.00 | 9,402.00 | 9,402.00 | 1,618,154 |
| Mar 8, 2024 | 9,381.00 | 9,743.00 | 9,494.00 | 9,710.00 | 9,710.00 | 6,661,059 |
| Mar 7, 2024 | 9,305.00 | 9,583.00 | 9,322.00 | 9,546.00 | 9,546.00 | 2,974,034 |
| Mar 6, 2024 | 9,256.00 | 9,393.00 | 9,251.00 | 9,393.00 | 9,393.00 | 1,344,367 |
| Mar 5, 2024 | 9,141.00 | 9,384.00 | 9,028.00 | 9,346.00 | 9,346.00 | 2,333,898 |
| Mar 4, 2024 | 9,105.00 | 9,243.00 | 9,084.00 | 9,170.00 | 9,170.00 | 1,523,178 |
| Mar 1, 2024 | 9,438.00 | 9,438.00 | 9,120.00 | 9,146.00 | 9,146.00 | 2,058,130 |
| Feb 29, 2024 | 9,168.00 | 9,226.00 | 9,068.00 | 9,156.00 | 9,156.00 | 3,566,304 |
| Feb 28, 2024 | 9,000.00 | 9,080.00 | 8,919.00 | 9,053.00 | 9,053.00 | 1,193,957 |
| Feb 27, 2024 | 9,150.00 | 9,150.00 | 8,927.00 | 8,976.00 | 8,976.00 | 1,160,093 |
| Feb 26, 2024 | 9,081.00 | 9,216.00 | 8,992.00 | 9,064.00 | 9,064.00 | 956,548 |
| Feb 23, 2024 | 9,297.00 | 9,281.00 | 9,082.00 | 9,222.00 | 9,222.00 | 2,087,670 |
| Feb 22, 2024 | 9,200.00 | 9,396.00 | 9,141.00 | 9,193.00 | 9,193.00 | 4,330,435 |
| Feb 21, 2024 | 9,255.00 | 9,329.00 | 8,708.00 | 9,252.00 | 9,252.00 | 11,980,982 |
| Feb 20, 2024 | 9,400.00 | 9,414.00 | 9,266.00 | 9,338.00 | 9,338.00 | 6,169,821 |
| Feb 19, 2024 | 9,510.00 | 9,525.00 | 9,368.00 | 9,420.00 | 9,420.00 | 3,405,201 |
| Feb 16, 2024 | 9,255.00 | 9,643.00 | 9,289.00 | 9,510.00 | 9,510.00 | 7,933,236 |
| Feb 15, 2024 | 9,265.00 | 9,428.00 | 9,226.00 | 9,274.00 | 9,274.00 | 7,296,968 |
| Feb 14, 2024 | 9,540.00 | 9,540.00 | 9,274.00 | 9,311.00 | 9,311.00 | 2,109,063 |
| Feb 13, 2024 | 9,278.00 | 9,563.00 | 9,370.00 | 9,411.00 | 9,411.00 | 2,175,177 |
| Feb 12, 2024 | 9,267.00 | 9,456.00 | 9,213.00 | 9,456.00 | 9,456.00 | 3,249,490 |
| Feb 9, 2024 | 9,465.00 | 9,499.00 | 9,234.00 | 9,245.00 | 9,245.00 | 4,145,522 |
| Feb 8, 2024 | 9,600.00 | 9,678.00 | 9,499.00 | 9,499.00 | 9,499.00 | 2,037,115 |
| Feb 7, 2024 | 9,760.00 | 9,813.00 | 9,572.00 | 9,600.00 | 9,600.00 | 3,850,291 |
| Feb 6, 2024 | 9,780.00 | 9,921.00 | 9,693.00 | 9,782.00 | 9,782.00 | 1,912,108 |
| Feb 5, 2024 | 9,985.00 | 9,984.00 | 9,769.00 | 9,779.00 | 9,779.00 | 3,489,571 |
| Feb 2, 2024 | 10,175.00 | 10,228.00 | 9,931.00 | 9,993.00 | 9,993.00 | 5,122,872 |
| Feb 1, 2024 | 9,992.00 | 10,158.00 | 9,822.00 | 10,069.00 | 10,069.00 | 12,211,685 |
| Jan 31, 2024 | 10,050.00 | 10,089.00 | 9,864.00 | 10,080.00 | 10,080.00 | 5,303,357 |
| Jan 30, 2024 | 10,235.00 | 10,234.00 | 10,075.00 | 10,075.00 | 10,075.00 | 3,754,743 |
| Jan 29, 2024 | 10,170.00 | 10,138.00 | 9,988.00 | 10,098.00 | 10,098.00 | 1,354,985 |
| Jan 26, 2024 | 10,037.00 | 10,208.00 | 9,890.00 | 10,160.00 | 10,160.00 | 4,655,756 |
| Jan 25, 2024 | 10,195.00 | 10,085.00 | 9,943.00 | 10,037.00 | 10,037.00 | 6,714,094 |
| Jan 24, 2024 | 9,810.00 | 10,071.00 | 9,798.00 | 10,004.00 | 10,004.00 | 6,249,044 |
| Jan 23, 2024 | 9,834.00 | 9,886.00 | 9,732.00 | 9,810.00 | 9,810.00 | 4,130,259 |
| Jan 22, 2024 | 10,100.00 | 10,080.00 | 9,735.00 | 9,780.00 | 9,780.00 | 3,593,444 |
| Jan 19, 2024 | 9,950.00 | 10,145.00 | 9,939.00 | 10,010.00 | 10,010.00 | 3,635,593 |
| Jan 18, 2024 | 10,006.00 | 10,213.00 | 9,951.00 | 10,030.00 | 10,030.00 | 2,872,029 |
| Jan 17, 2024 | 10,401.00 | 10,534.00 | 10,040.00 | 10,096.00 | 10,096.00 | 5,007,108 |
| Jan 16, 2024 | 10,580.00 | 10,629.00 | 10,458.00 | 10,490.00 | 10,490.00 | 3,265,089 |
| Jan 15, 2024 | 10,564.00 | 10,623.00 | 10,561.00 | 10,600.00 | 10,600.00 | 3,733,122 |
| Jan 12, 2024 | 10,865.00 | 10,750.00 | 10,532.00 | 10,660.00 | 10,660.00 | 4,716,969 |
| Jan 11, 2024 | 10,752.00 | 10,835.00 | 10,597.00 | 10,615.00 | 10,615.00 | 1,367,946 |
| Jan 10, 2024 | 10,610.00 | 10,739.00 | 10,582.00 | 10,687.00 | 10,687.00 | 3,056,263 |
| Jan 9, 2024 | 10,770.00 | 10,860.00 | 10,603.00 | 10,612.00 | 10,612.00 | 3,117,216 |
| Jan 8, 2024 | 10,756.00 | 11,052.00 | 10,728.00 | 10,770.00 | 10,770.00 | 1,417,419 |
| Jan 5, 2024 | 10,984.00 | 11,068.00 | 10,724.00 | 11,049.00 | 11,049.00 | 1,096,255 |
| Jan 4, 2024 | 10,865.00 | 10,948.00 | 10,795.00 | 10,884.00 | 10,884.00 | 2,006,723 |
| Jan 3, 2024 | 10,785.00 | 10,994.00 | 10,704.00 | 10,781.00 | 10,781.00 | 2,069,426 |
| Jan 2, 2024 | 11,165.00 | 11,170.00 | 10,921.00 | 10,960.00 | 10,960.00 | 2,812,989 |
| Dec 29, 2023 | 11,199.00 | 11,200.00 | 11,060.00 | 11,165.00 | 11,165.00 | 585,905 |
| Dec 28, 2023 | 11,200.00 | 11,246.00 | 11,096.00 | 11,190.00 | 11,190.00 | 2,041,460 |
| Dec 27, 2023 | 11,105.00 | 11,294.00 | 11,105.00 | 11,163.00 | 11,163.00 | 1,637,040 |
| Dec 22, 2023 | 10,686.00 | 11,041.00 | 10,699.00 | 10,936.00 | 10,936.00 | 1,325,643 |
| Dec 21, 2023 | 11,085.00 | 10,911.00 | 10,650.00 | 10,801.00 | 10,801.00 | 5,956,137 |
| Dec 20, 2023 | 10,912.00 | 11,063.00 | 10,870.00 | 10,886.00 | 10,886.00 | 1,551,974 |
| Dec 19, 2023 | 10,691.00 | 10,960.00 | 10,800.00 | 10,910.00 | 10,910.00 | 2,282,841 |
| Dec 18, 2023 | 10,630.00 | 10,867.00 | 10,592.00 | 10,841.00 | 10,841.00 | 2,699,246 |
| Dec 14, 2023 | 10,435.00 | 10,734.00 | 10,430.00 | 10,630.00 | 10,630.00 | 8,807,405 |
| Dec 13, 2023 | 10,450.00 | 10,457.00 | 10,285.00 | 10,359.00 | 10,359.00 | 3,493,783 |
| Dec 12, 2023 | 10,859.00 | 10,703.00 | 10,321.00 | 10,355.00 | 10,355.00 | 3,591,466 |
| Dec 11, 2023 | 10,440.00 | 10,918.00 | 10,508.00 | 10,528.00 | 10,528.00 | 5,877,976 |
| Dec 8, 2023 | 10,650.00 | 10,912.00 | 10,544.00 | 10,895.00 | 10,895.00 | 4,850,764 |
| Dec 7, 2023 | 10,371.00 | 10,757.00 | 10,374.00 | 10,690.00 | 10,690.00 | 6,061,254 |
| Dec 6, 2023 | 10,402.00 | 10,718.00 | 10,490.00 | 10,615.00 | 10,615.00 | 3,747,360 |
| Dec 5, 2023 | 10,915.00 | 10,775.00 | 10,401.00 | 10,449.00 | 10,449.00 | 1,572,141 |
| Dec 4, 2023 | 10,750.00 | 10,848.00 | 10,511.00 | 10,591.00 | 10,591.00 | 1,434,516 |
| Dec 1, 2023 | 10,460.00 | 10,836.00 | 10,530.00 | 10,750.00 | 10,750.00 | 2,765,375 |
| Nov 30, 2023 | 10,600.00 | 10,761.00 | 10,496.00 | 10,660.00 | 10,660.00 | 1,907,057 |
| Nov 29, 2023 | 10,525.00 | 10,674.00 | 10,454.00 | 10,487.00 | 10,487.00 | 3,295,396 |
| Nov 28, 2023 | 10,600.00 | 10,600.00 | 10,339.00 | 10,555.00 | 10,555.00 | 1,951,588 |
| Nov 27, 2023 | 10,735.00 | 10,648.00 | 10,469.00 | 10,506.00 | 10,506.00 | 1,520,424 |
| Nov 24, 2023 | 10,500.00 | 10,618.00 | 10,478.00 | 10,607.00 | 10,607.00 | 3,871,613 |
| Nov 23, 2023 | 10,580.00 | 10,597.00 | 10,450.00 | 10,540.00 | 10,540.00 | 5,548,525 |
| Nov 22, 2023 | 10,510.00 | 10,715.00 | 10,499.00 | 10,516.00 | 10,516.00 | 2,401,735 |
| Nov 21, 2023 | 10,602.00 | 10,748.00 | 10,481.00 | 10,600.00 | 10,600.00 | 5,553,165 |
| Nov 20, 2023 | 10,477.00 | 10,760.00 | 10,507.00 | 10,661.00 | 10,661.00 | 3,468,482 |
| Nov 17, 2023 | 10,414.00 | 10,755.00 | 10,383.00 | 10,670.00 | 10,670.00 | 1,852,458 |
| Nov 16, 2023 | 10,600.00 | 10,573.00 | 10,272.00 | 10,490.00 | 10,490.00 | 3,235,918 |
| Nov 15, 2023 | 10,490.00 | 10,717.00 | 10,332.00 | 10,554.00 | 10,554.00 | 4,062,943 |
| Nov 14, 2023 | 9,940.00 | 10,419.00 | 9,947.00 | 10,302.00 | 10,302.00 | 10,323,943 |
| Nov 13, 2023 | 9,870.00 | 9,914.00 | 9,767.00 | 9,865.00 | 9,865.00 | 1,172,050 |
| Nov 10, 2023 | 9,790.00 | 9,828.00 | 9,624.00 | 9,739.00 | 9,739.00 | 4,091,031 |
| Nov 9, 2023 | 9,715.00 | 9,831.00 | 9,659.00 | 9,795.00 | 9,795.00 | 4,010,444 |
| Nov 8, 2023 | 9,750.00 | 9,778.00 | 9,639.00 | 9,775.00 | 9,775.00 | 2,157,715 |
| Nov 7, 2023 | 10,000.00 | 10,019.00 | 9,745.00 | 9,770.00 | 9,770.00 | 2,150,049 |
| Nov 6, 2023 | 9,995.00 | 10,093.00 | 9,892.00 | 10,068.00 | 10,068.00 | 8,827,282 |
| Nov 3, 2023 | 10,268.00 | 10,267.00 | 9,847.00 | 9,909.00 | 9,909.00 | 5,687,881 |
| Nov 2, 2023 | 9,945.00 | 10,030.00 | 9,790.00 | 10,017.00 | 10,017.00 | 1,898,080 |
| Nov 1, 2023 | 10,180.00 | 10,150.00 | 9,720.00 | 9,803.00 | 9,803.00 | 2,659,459 |
| Oct 31, 2023 | 10,205.00 | 10,390.00 | 9,789.00 | 9,850.00 | 9,850.00 | 1,858,583 |
| Oct 30, 2023 | 10,400.00 | 10,354.00 | 10,014.00 | 10,280.00 | 10,280.00 | 2,609,280 |
| Oct 27, 2023 | 10,300.00 | 10,275.00 | 10,139.00 | 10,186.00 | 10,186.00 | 3,250,374 |
| Oct 26, 2023 | 10,000.00 | 10,281.00 | 10,025.00 | 10,130.00 | 10,130.00 | 1,561,638 |
| Oct 25, 2023 | 10,248.00 | 10,240.00 | 10,014.00 | 10,182.00 | 10,182.00 | 1,398,591 |
| Oct 24, 2023 | 10,219.00 | 10,156.00 | 9,916.00 | 10,108.00 | 10,108.00 | 1,662,249 |
| Oct 23, 2023 | 10,270.00 | 10,270.00 | 9,754.00 | 9,874.00 | 9,874.00 | 3,725,879 |
| Oct 20, 2023 | 10,651.00 | 10,651.00 | 9,983.00 | 10,019.00 | 10,019.00 | 5,538,330 |
| Oct 19, 2023 | 10,600.00 | 10,555.00 | 10,356.00 | 10,356.00 | 10,356.00 | 2,825,632 |
| Oct 18, 2023 | 10,562.00 | 10,635.00 | 10,445.00 | 10,499.00 | 10,499.00 | 3,494,749 |
| Oct 17, 2023 | 10,400.00 | 10,554.00 | 10,326.00 | 10,525.00 | 10,525.00 | 2,168,581 |
| Oct 16, 2023 | 10,869.00 | 10,866.00 | 10,534.00 | 10,623.00 | 10,623.00 | 5,495,273 |
| Oct 13, 2023 | 10,766.00 | 10,838.00 | 10,429.00 | 10,464.00 | 10,464.00 | 7,208,176 |
| Oct 12, 2023 | 10,820.00 | 10,828.00 | 10,698.00 | 10,705.00 | 10,705.00 | 1,415,855 |
| Oct 11, 2023 | 10,867.00 | 10,897.00 | 10,648.00 | 10,671.00 | 10,671.00 | 1,464,127 |
| Oct 10, 2023 | 10,400.00 | 10,999.00 | 10,450.00 | 10,920.00 | 10,920.00 | 4,625,695 |
| Oct 9, 2023 | 10,515.00 | 10,655.00 | 10,450.00 | 10,596.00 | 10,596.00 | 3,384,518 |
| Oct 6, 2023 | 10,647.00 | 10,600.00 | 10,415.00 | 10,507.00 | 10,507.00 | 1,987,303 |
| Oct 5, 2023 | 10,362.00 | 10,513.00 | 10,319.00 | 10,495.00 | 10,495.00 | 2,840,877 |
| Oct 4, 2023 | 10,482.00 | 10,604.00 | 10,328.00 | 10,345.00 | 10,345.00 | 1,340,815 |
| Oct 3, 2023 | 10,800.00 | 10,821.00 | 10,477.00 | 10,538.00 | 10,538.00 | 1,118,021 |
| Oct 2, 2023 | 10,988.00 | 10,981.00 | 10,709.00 | 10,714.00 | 10,714.00 | 3,197,406 |
| Sep 29, 2023 | 10,686.00 | 10,974.00 | 10,665.00 | 10,813.00 | 10,813.00 | 1,827,192 |
| Sep 28, 2023 | 10,510.00 | 10,704.00 | 10,541.00 | 10,680.00 | 10,680.00 | 1,646,940 |
| Sep 27, 2023 | 10,450.00 | 10,646.00 | 10,429.00 | 10,514.00 | 10,514.00 | 1,350,005 |
| Sep 26, 2023 | 10,625.00 | 10,625.00 | 10,320.00 | 10,500.00 | 10,500.00 | 1,381,382 |
| Sep 22, 2023 | 10,514.00 | 10,626.00 | 10,416.00 | 10,508.00 | 10,508.00 | 1,926,811 |
| Sep 21, 2023 | 10,770.00 | 10,654.00 | 10,440.00 | 10,440.00 | 10,440.00 | 5,203,694 |
| Sep 20, 2023 | 10,600.00 | 10,983.00 | 10,722.00 | 10,800.00 | 10,800.00 | 4,441,855 |
| Sep 19, 2023 | 10,784.00 | 10,974.00 | 10,804.00 | 10,882.00 | 10,882.00 | 2,598,734 |
| Sep 18, 2023 | 10,501.00 | 10,874.00 | 10,600.00 | 10,784.00 | 10,784.00 | 2,192,457 |
| Sep 15, 2023 | 10,640.00 | 10,869.00 | 10,640.00 | 10,819.00 | 10,819.00 | 9,919,344 |
| Sep 14, 2023 | 10,100.00 | 10,640.00 | 10,188.00 | 10,640.00 | 10,640.00 | 5,682,381 |
| Sep 13, 2023 | 10,001.00 | 10,291.00 | 10,100.00 | 10,162.00 | 10,162.00 | 1,628,755 |
| Sep 12, 2023 | 10,299.00 | 10,331.00 | 10,221.00 | 10,264.00 | 10,264.00 | 1,700,701 |
| Sep 11, 2023 | 10,351.00 | 10,442.00 | 10,292.00 | 10,331.00 | 10,331.00 | 2,015,538 |
| Sep 8, 2023 | 10,070.00 | 10,205.00 | 10,065.00 | 10,160.00 | 10,160.00 | 2,260,353 |
| Sep 7, 2023 | 10,230.00 | 10,230.00 | 10,051.00 | 10,100.00 | 10,100.00 | 2,191,572 |
| Sep 6, 2023 | 10,410.00 | 10,430.00 | 10,269.00 | 10,295.00 | 10,295.00 | 2,245,517 |
| Sep 5, 2023 | 10,230.00 | 10,542.00 | 10,250.00 | 10,488.00 | 10,488.00 | 4,307,756 |
| Sep 4, 2023 | 10,075.00 | 10,480.00 | 10,120.00 | 10,446.00 | 10,446.00 | 6,274,796 |
| Sep 1, 2023 | 10,134.00 | 10,241.00 | 10,080.00 | 10,178.00 | 10,178.00 | 6,329,822 |
| Aug 31, 2023 | 9,946.00 | 10,085.00 | 9,844.00 | 10,050.00 | 10,050.00 | 10,693,579 |
| Aug 30, 2023 | 8.00 Dividend | |||||
| Aug 30, 2023 | 9,800.00 | 10,180.00 | 9,679.00 | 9,766.00 | 9,766.00 | 7,908,627 |
| Aug 29, 2023 | 10,250.00 | 10,287.00 | 10,097.00 | 10,238.00 | 10,230.00 | 4,367,898 |
| Aug 28, 2023 | 10,250.00 | 10,232.00 | 10,056.00 | 10,153.00 | 10,145.07 | 1,407,961 |
| Aug 25, 2023 | 10,310.00 | 10,255.00 | 10,012.00 | 10,012.00 | 10,004.18 | 1,528,028 |
| Aug 24, 2023 | 10,293.00 | 10,295.00 | 9,990.00 | 10,079.00 | 10,071.12 | 2,898,559 |
| Aug 23, 2023 | 10,590.00 | 10,500.00 | 10,123.00 | 10,192.00 | 10,184.04 | 2,932,853 |
| Aug 22, 2023 | 10,194.00 | 10,412.00 | 10,181.00 | 10,289.00 | 10,280.96 | 2,472,712 |
| Aug 21, 2023 | 10,134.00 | 10,226.00 | 10,077.00 | 10,219.00 | 10,211.01 | 3,867,088 |
| Aug 18, 2023 | 10,191.00 | 10,205.00 | 10,001.00 | 10,046.00 | 10,038.15 | 2,586,251 |
| Aug 17, 2023 | 10,250.00 | 10,404.00 | 10,220.00 | 10,315.00 | 10,306.94 | 3,943,725 |
| Aug 16, 2023 | 10,499.00 | 10,440.00 | 10,079.00 | 10,208.00 | 10,200.02 | 4,627,069 |
| Aug 15, 2023 | 10,480.00 | 10,503.00 | 10,183.00 | 10,192.00 | 10,184.04 | 2,274,871 |
| Aug 14, 2023 | 10,647.00 | 10,652.00 | 10,414.00 | 10,480.00 | 10,471.81 | 3,009,616 |
| Aug 11, 2023 | 10,827.00 | 10,782.00 | 10,624.00 | 10,652.00 | 10,643.68 | 1,834,476 |
| Aug 10, 2023 | 10,819.00 | 11,085.00 | 10,819.00 | 10,865.00 | 10,856.51 | 5,369,639 |
| Aug 8, 2023 | 10,599.00 | 10,695.00 | 10,442.00 | 10,695.00 | 10,686.64 | 3,456,538 |
| Aug 7, 2023 | 10,610.00 | 10,894.00 | 10,700.00 | 10,881.00 | 10,872.50 | 1,679,426 |
| Aug 4, 2023 | 10,922.00 | 10,991.00 | 10,824.00 | 10,848.00 | 10,839.52 | 1,845,974 |
| Aug 3, 2023 | 10,950.00 | 10,950.00 | 10,674.00 | 10,906.00 | 10,897.48 | 8,373,387 |
| Aug 2, 2023 | 11,023.00 | 10,975.00 | 10,786.00 | 10,786.00 | 10,777.57 | 5,080,780 |
| Aug 1, 2023 | 10,811.00 | 10,964.00 | 10,788.00 | 10,905.00 | 10,896.48 | 2,231,681 |
| Jul 31, 2023 | 10,500.00 | 10,872.00 | 10,590.00 | 10,865.00 | 10,856.51 | 2,089,649 |
| Jul 28, 2023 | 10,650.00 | 10,759.00 | 10,540.00 | 10,593.00 | 10,584.72 | 12,163,612 |
| Jul 27, 2023 | 10,988.00 | 10,940.00 | 10,532.00 | 10,694.00 | 10,685.64 | 4,407,274 |
| Jul 26, 2023 | 10,918.00 | 10,861.00 | 10,559.00 | 10,750.00 | 10,741.60 | 8,522,551 |
| Jul 25, 2023 | 11,025.00 | 11,182.00 | 10,935.00 | 10,997.00 | 10,988.41 | 6,037,997 |
| Jul 24, 2023 | 10,600.00 | 11,004.00 | 10,700.00 | 10,950.00 | 10,941.44 | 3,399,328 |
| Jul 21, 2023 | 10,855.00 | 10,920.00 | 10,735.00 | 10,860.00 | 10,851.51 | 3,226,808 |
| Jul 20, 2023 | 10,500.00 | 10,888.00 | 10,500.00 | 10,811.00 | 10,802.55 | 4,055,807 |
| Jul 19, 2023 | 11,000.00 | 10,850.00 | 10,401.00 | 10,455.00 | 10,446.83 | 2,777,582 |
| Jul 18, 2023 | 10,672.00 | 10,723.00 | 10,537.00 | 10,600.00 | 10,591.72 | 2,636,687 |
| Jul 17, 2023 | 10,810.00 | 10,899.00 | 10,671.00 | 10,705.00 | 10,696.63 | 3,860,207 |
| Jul 14, 2023 | 11,042.00 | 11,073.00 | 10,955.00 | 11,020.00 | 11,011.39 | 2,190,497 |
| Jul 13, 2023 | 10,850.00 | 11,100.00 | 10,740.00 | 11,056.00 | 11,047.36 | 5,440,673 |
| Jul 12, 2023 | 10,563.00 | 10,835.00 | 10,553.00 | 10,799.00 | 10,790.56 | 7,491,390 |
| Jul 11, 2023 | 10,696.00 | 10,655.00 | 10,436.00 | 10,461.00 | 10,452.83 | 2,558,230 |
| Jul 10, 2023 | 10,677.00 | 10,677.00 | 10,396.00 | 10,495.00 | 10,486.80 | 5,020,763 |
| Jul 7, 2023 | 10,557.00 | 10,766.00 | 10,479.00 | 10,628.00 | 10,619.70 | 2,613,807 |
| Jul 6, 2023 | 10,735.00 | 10,789.00 | 10,482.00 | 10,495.00 | 10,486.80 | 2,626,664 |
| Jul 5, 2023 | 10,859.00 | 10,977.00 | 10,790.00 | 10,932.00 | 10,923.46 | 2,732,270 |
| Jul 4, 2023 | 10,905.00 | 10,955.00 | 10,841.00 | 10,889.00 | 10,880.49 | 1,357,057 |
| Jul 3, 2023 | 10,721.00 | 11,013.00 | 10,697.00 | 10,905.00 | 10,896.48 | 1,765,806 |
| Jun 30, 2023 | 10,710.00 | 10,748.00 | 10,405.00 | 10,665.00 | 10,656.67 | 2,275,558 |
| Jun 29, 2023 | 10,390.00 | 10,403.00 | 10,194.00 | 10,361.00 | 10,352.90 | 1,501,010 |
| Jun 28, 2023 | 10,700.00 | 10,428.00 | 10,189.00 | 10,236.00 | 10,228.00 | 1,890,053 |
| Jun 27, 2023 | 10,464.00 | 10,592.00 | 10,221.00 | 10,365.00 | 10,356.90 | 1,926,187 |
| Jun 26, 2023 | 10,337.00 | 10,401.00 | 10,239.00 | 10,345.00 | 10,336.92 | 1,244,139 |
| Jun 23, 2023 | 10,650.00 | 10,650.00 | 10,236.00 | 10,336.00 | 10,327.92 | 2,079,225 |
| Jun 22, 2023 | 10,550.00 | 10,621.00 | 10,307.00 | 10,516.00 | 10,507.78 | 2,234,500 |
| Jun 21, 2023 | 10,530.00 | 10,589.00 | 10,419.00 | 10,502.00 | 10,493.79 | 2,850,474 |
| Jun 20, 2023 | 10,708.00 | 10,708.00 | 10,407.00 | 10,498.00 | 10,489.80 | 2,334,661 |
| Jun 19, 2023 | 11,031.00 | 10,948.00 | 10,656.00 | 10,725.00 | 10,716.62 | 3,157,697 |
| Jun 15, 2023 | 11,000.00 | 11,080.00 | 10,831.00 | 11,031.00 | 11,022.38 | 11,683,325 |
| Jun 14, 2023 | 10,807.00 | 11,146.00 | 10,739.00 | 10,967.00 | 10,958.43 | 7,819,055 |
| Jun 13, 2023 | 10,230.00 | 10,779.00 | 10,230.00 | 10,759.00 | 10,750.59 | 7,568,897 |
| Jun 12, 2023 | 10,500.00 | 10,315.00 | 10,104.00 | 10,138.00 | 10,130.08 | 4,979,105 |
| Jun 9, 2023 | 10,600.00 | 10,580.00 | 10,141.00 | 10,252.00 | 10,243.99 | 4,244,334 |
| Jun 8, 2023 | 10,440.00 | 10,485.00 | 10,294.00 | 10,305.00 | 10,296.95 | 3,823,668 |
| Jun 7, 2023 | 10,291.00 | 10,496.00 | 10,238.00 | 10,443.00 | 10,434.84 | 2,670,088 |
| Jun 6, 2023 | 10,333.00 | 10,374.00 | 10,112.00 | 10,291.00 | 10,282.96 | 1,698,994 |
| Jun 5, 2023 | 10,585.00 | 10,585.00 | 10,215.00 | 10,289.00 | 10,280.96 | 2,699,649 |
| Jun 2, 2023 | 10,426.00 | 10,634.00 | 10,326.00 | 10,553.00 | 10,544.75 | 3,502,380 |
| Jun 1, 2023 | 10,100.00 | 10,294.00 | 10,100.00 | 10,294.00 | 10,285.96 | 2,753,916 |
| May 31, 2023 | 10,150.00 | 10,264.00 | 10,038.00 | 10,100.00 | 10,092.11 | 3,370,230 |
| May 30, 2023 | 10,225.00 | 10,530.00 | 10,190.00 | 10,198.00 | 10,190.03 | 2,621,665 |
| May 29, 2023 | 10,500.00 | 10,448.00 | 10,245.00 | 10,270.00 | 10,261.97 | 1,023,473 |
| May 26, 2023 | 10,220.00 | 10,494.00 | 10,196.00 | 10,208.00 | 10,200.02 | 2,550,648 |
| May 25, 2023 | 10,006.00 | 10,226.00 | 9,911.00 | 10,125.00 | 10,117.09 | 7,421,558 |
| May 24, 2023 | 10,193.00 | 10,122.00 | 9,903.00 | 9,925.00 | 9,917.24 | 4,045,558 |
| May 23, 2023 | 10,490.00 | 10,490.00 | 10,166.00 | 10,193.00 | 10,185.04 | 3,381,943 |
| May 22, 2023 | 10,310.00 | 10,495.00 | 10,289.00 | 10,384.00 | 10,375.89 | 2,212,889 |
| May 19, 2023 | 10,240.00 | 10,687.00 | 10,370.00 | 10,551.00 | 10,542.75 | 3,861,180 |
| May 18, 2023 | 10,550.00 | 10,658.00 | 10,360.00 | 10,460.00 | 10,451.83 | 3,321,766 |
| May 17, 2023 | 10,255.00 | 10,524.00 | 10,239.00 | 10,430.00 | 10,421.85 | 5,639,954 |
| May 16, 2023 | 10,400.00 | 10,478.00 | 10,239.00 | 10,245.00 | 10,236.99 | 2,403,303 |
| May 15, 2023 | 10,800.00 | 10,800.00 | 10,317.00 | 10,411.00 | 10,402.86 | 3,272,289 |
| May 12, 2023 | 10,365.00 | 10,539.00 | 10,345.00 | 10,418.00 | 10,409.86 | 2,843,411 |
| May 11, 2023 | 10,898.00 | 10,800.00 | 10,223.00 | 10,282.00 | 10,273.97 | 8,185,568 |
| May 10, 2023 | 10,460.00 | 10,855.00 | 10,460.00 | 10,583.00 | 10,574.73 | 5,084,137 |
| May 9, 2023 | 10,400.00 | 10,481.00 | 10,262.00 | 10,465.00 | 10,456.82 | 4,559,510 |
| May 8, 2023 | 10,315.00 | 10,468.00 | 10,271.00 | 10,355.00 | 10,346.91 | 2,838,558 |
| May 5, 2023 | 9,948.00 | 10,342.00 | 10,067.00 | 10,315.00 | 10,306.94 | 4,758,631 |
| May 4, 2023 | 10,151.00 | 10,340.00 | 9,934.00 | 9,948.00 | 9,940.23 | 5,516,343 |
| May 3, 2023 | 22.00 Dividend | |||||
| May 3, 2023 | 10,340.00 | 10,323.00 | 10,105.00 | 10,182.00 | 10,174.04 | 4,484,181 |
| May 2, 2023 | 10,823.00 | 10,852.00 | 10,633.00 | 10,655.00 | 10,624.69 | 5,315,040 |
| Apr 28, 2023 | 10,944.00 | 10,844.00 | 10,550.00 | 10,759.00 | 10,728.40 | 4,426,423 |
| Apr 26, 2023 | 10,731.00 | 11,263.00 | 10,669.00 | 11,060.00 | 11,028.54 | 10,025,480 |
| Apr 25, 2023 | 10,999.00 | 10,960.00 | 10,592.00 | 10,660.00 | 10,629.68 | 8,382,894 |
| Apr 24, 2023 | 10,950.00 | 11,032.00 | 10,843.00 | 10,999.00 | 10,967.71 | 2,931,353 |
| Apr 21, 2023 | 11,300.00 | 11,181.00 | 10,975.00 | 11,002.00 | 10,970.70 | 6,144,950 |
| Apr 20, 2023 | 11,030.00 | 11,287.00 | 11,134.00 | 11,223.00 | 11,191.08 | 2,100,016 |
| Apr 19, 2023 | 11,305.00 | 11,297.00 | 11,120.00 | 11,120.00 | 11,088.37 | 2,358,633 |
Related Tickers
ARI.JO African Rainbow Minerals Limited
19,988.00
+0.70%
BHG.JO BHP Group Limited
55,373.00
-0.68%
AGL.JO Anglo American plc
51,402.00
-0.99%
MRF.JO Merafe Resources Limited
139.00
-0.72%
DGR.AX DGR Global Limited
0.0160
0.00%
S32.JO South32 Limited
4,003.00
-1.16%
APH.JO Alphamin Resources Corp.
1,570.00
+1.29%
PUR.AX Pursuit Minerals Limited
0.0050
0.00%
SGA.AX Sarytogan Graphite Limited
0.1900
0.00%
MMI.AX Metro Mining Limited
0.0430
+2.38%