JNB:AIP
Adcock Ingram Holdings Limited Stock Price (Quote)
$5,662.00
+102.00 (+1.83%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5,267.00 | $6,000.00 | Thursday, 9th May 2024 AIP.JO stock ended at $5,662.00. This is 1.83% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 7.91% from a day low at $5,560.00 to a day high of $6,000.00. |
| 90 days | $5,115.00 | $6,000.00 | |
| 52 weeks | $4,958.00 | $6,148.00 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $5,560.00 | $6,000.00 | $5,560.00 | $5,662.00 | 18 979 |
| May 08, 2024 | $5,500.00 | $5,560.00 | $5,430.00 | $5,560.00 | 165 468 |
| May 07, 2024 | $5,400.00 | $5,549.00 | $5,400.00 | $5,500.00 | 29 770 |
| May 06, 2024 | $5,356.00 | $5,500.00 | $5,351.00 | $5,496.00 | 707 619 |
| May 03, 2024 | $5,535.00 | $5,535.00 | $5,267.00 | $5,267.00 | 13 183 |
| May 02, 2024 | $5,579.00 | $5,579.00 | $5,406.00 | $5,500.00 | 231 103 |
| Apr 30, 2024 | $5,435.00 | $5,586.00 | $5,435.00 | $5,569.00 | 43 191 |
| Apr 29, 2024 | $5,535.00 | $5,584.00 | $5,500.00 | $5,502.00 | 3 017 |
| Apr 26, 2024 | $5,550.00 | $5,587.00 | $5,550.00 | $5,569.00 | 18 788 |
| Apr 25, 2024 | $5,502.00 | $5,560.00 | $5,502.00 | $5,550.00 | 10 992 |
| Apr 24, 2024 | $5,500.00 | $5,550.00 | $5,500.00 | $5,550.00 | 35 842 |
| Apr 23, 2024 | $5,472.00 | $5,550.00 | $5,472.00 | $5,500.00 | 51 461 |
| Apr 22, 2024 | $5,549.00 | $5,549.00 | $5,363.00 | $5,380.00 | 16 080 |
| Apr 19, 2024 | $5,450.00 | $5,522.00 | $5,450.00 | $5,500.00 | 79 379 |
| Apr 18, 2024 | $5,350.00 | $5,500.00 | $5,350.00 | $5,472.00 | 30 884 |
| Apr 17, 2024 | $5,454.00 | $5,454.00 | $5,375.00 | $5,427.00 | 15 463 |
| Apr 16, 2024 | $5,351.00 | $5,428.00 | $5,350.00 | $5,400.00 | 15 839 |
| Apr 15, 2024 | $5,309.00 | $5,468.00 | $5,309.00 | $5,410.00 | 13 156 |
| Apr 12, 2024 | $5,350.00 | $5,500.00 | $5,313.00 | $5,490.00 | 63 871 |
| Apr 11, 2024 | $5,533.00 | $5,536.00 | $5,355.00 | $5,536.00 | 16 104 |
| Apr 10, 2024 | $5,415.00 | $5,590.00 | $5,301.00 | $5,532.00 | 837 331 |
| Apr 09, 2024 | $5,401.00 | $5,479.00 | $5,350.00 | $5,360.00 | 17 050 |
| Apr 08, 2024 | $5,300.00 | $5,498.00 | $5,300.00 | $5,400.00 | 46 339 |
| Apr 05, 2024 | $5,241.00 | $5,446.00 | $5,216.00 | $5,251.00 | 73 493 |
| Apr 04, 2024 | $5,427.00 | $5,549.00 | $5,427.00 | $5,446.00 | 645 710 |
