African Dawn Capital Limited (JSE:ADW)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 13.00
-1.00 (-7.14%)
Jul 14, 2025, 12:15 PM SAST
African Dawn Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -7.14% | 1,740 |
| Jul 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 8, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | 10,740 |
| Jul 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 4,743 |
| Jul 2, 2025 | 18.00 | 18.00 | 15.00 | 15.00 | 15.00 | -6.25% | 2,713 |
| Jul 1, 2025 | 5.00 | 18.00 | 5.00 | 16.00 | 16.00 | 220.00% | 6,546 |
| Jun 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 27, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 11,492 |
| Jun 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -58.33% | 3,196 |
| Jun 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 33.33% | 1,556 |
| Jun 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,850 |
| Jun 19, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 13, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 12, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 10, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 9, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| May 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| May 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| May 28, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 51,562 |
| May 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -10.00% | 3,275 |
| May 26, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 20, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2,815 |
| May 19, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 25.00% | 6,250 |
| May 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| May 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,638 |
| May 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,591 |
| May 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| May 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| May 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| May 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| May 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| May 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -27.27% | 250 |
| May 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| May 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -8.33% | 15,080 |
| Apr 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 5,435 |
| Apr 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 3,044 |
| Apr 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Apr 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Apr 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Apr 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 9.09% | 9 |
| Apr 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 1, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -8.33% | 6,123 |
| Mar 31, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 27, 2025 | 14.00 | 14.00 | 12.00 | 12.00 | 12.00 | -36.84% | 10,000 |
| Mar 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Mar 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Mar 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Mar 20, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Mar 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Mar 18, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 58.33% | 120,000 |
| Mar 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 13, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 50.00% | 11 |
| Mar 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 5,041 |
| Mar 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Feb 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Feb 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 38 |
| Feb 26, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Feb 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 265 |
| Feb 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Feb 21, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Feb 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 14.29% | 58,750 |
| Feb 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -12.50% | 106 |
| Feb 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 375 |
| Feb 17, 2025 | 8.00 | 20.00 | 8.00 | 8.00 | 8.00 | - | 43,500 |