AfroCentric Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 50,000 |
| 2024-08-21 | 266.00 | 285.00 | 266.00 | 285.00 | 285.00 | 53,000 |
| 2024-08-20 | 285.00 | 285.00 | 280.00 | 280.00 | 280.00 | 9,587 |
| 2024-08-19 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2024-08-16 | 277.00 | 280.00 | 264.00 | 280.00 | 280.00 | 46,332 |
| 2024-08-15 | 273.00 | 276.00 | 263.00 | 276.00 | 276.00 | 29,409 |
| 2024-08-14 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2024-08-13 | 254.00 | 275.00 | 254.00 | 275.00 | 275.00 | 14,078 |
| 2024-08-12 | 274.00 | 274.00 | 255.00 | 265.00 | 265.00 | 14,555 |
| 2024-08-08 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 0 |
| 2024-08-07 | 265.00 | 279.00 | 265.00 | 279.00 | 279.00 | 15,159 |
| 2024-08-06 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2024-08-05 | 267.00 | 275.00 | 253.00 | 275.00 | 275.00 | 13,983 |
| 2024-08-02 | 274.00 | 274.00 | 271.00 | 271.00 | 271.00 | 11,801 |
| 2024-08-01 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2024-07-31 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 44,979 |
| 2024-07-30 | 267.00 | 280.00 | 267.00 | 280.00 | 280.00 | 10,631 |
| 2024-07-29 | 279.00 | 280.00 | 279.00 | 280.00 | 280.00 | 14,747 |
| 2024-07-26 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 1,000 |
| 2024-07-25 | 266.00 | 280.00 | 266.00 | 280.00 | 280.00 | 15,054 |
| 2024-07-24 | 268.00 | 276.00 | 268.00 | 275.00 | 275.00 | 67,900 |
| 2024-07-23 | 269.00 | 269.00 | 250.00 | 250.00 | 250.00 | 5,734 |
| 2024-07-22 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 1,000 |
| 2024-07-19 | 275.00 | 275.00 | 240.00 | 269.00 | 269.00 | 498,711 |
| 2024-07-18 | 256.00 | 260.00 | 240.00 | 260.00 | 260.00 | 365,147 |
| 2024-07-17 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 5,503 |
| 2024-07-16 | 268.00 | 278.00 | 255.00 | 272.00 | 272.00 | 33,534 |
| 2024-07-15 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2024-07-12 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2024-07-11 | 270.00 | 278.00 | 270.00 | 278.00 | 278.00 | 30,247 |
| 2024-07-10 | 260.00 | 267.00 | 260.00 | 260.00 | 260.00 | 2,479,530 |
| 2024-07-09 | 282.00 | 282.00 | 260.00 | 261.00 | 261.00 | 6,916,068 |
| 2024-07-08 | 290.00 | 290.00 | 276.00 | 284.00 | 284.00 | 98,310 |
| 2024-07-05 | 290.00 | 317.00 | 290.00 | 300.00 | 300.00 | 494,055 |
| 2024-07-04 | 280.00 | 295.00 | 273.00 | 290.00 | 290.00 | 216,296 |
| 2024-07-03 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 26 |
| 2024-07-02 | 280.00 | 280.00 | 271.00 | 271.00 | 271.00 | 16,212 |
| 2024-07-01 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 10,000 |
| 2024-06-28 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2024-06-27 | 290.00 | 290.00 | 268.00 | 288.00 | 288.00 | 103,612 |
| 2024-06-26 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 1,189 |
| 2024-06-25 | 266.00 | 285.00 | 266.00 | 285.00 | 285.00 | 953 |
| 2024-06-24 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2024-06-21 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2024-06-20 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2024-06-19 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 165,699 |
| 2024-06-18 | 290.00 | 300.00 | 290.00 | 290.00 | 290.00 | 239,180 |
| 2024-06-14 | 270.00 | 290.00 | 270.00 | 289.00 | 289.00 | 37,300 |
| 2024-06-13 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2024-06-12 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 366 |
| 2024-06-11 | 273.00 | 278.00 | 270.00 | 278.00 | 278.00 | 87,744 |
| 2024-06-10 | 256.00 | 274.00 | 256.00 | 274.00 | 274.00 | 22,172 |
| 2024-06-07 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2024-06-06 | 260.00 | 276.00 | 255.00 | 255.00 | 255.00 | 9,643 |
| 2024-06-05 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 4,478 |
| 2024-06-04 | 270.00 | 270.00 | 265.00 | 265.00 | 265.00 | 15,840 |
| 2024-06-03 | 263.00 | 265.00 | 262.00 | 262.00 | 262.00 | 100,898 |
| 2024-05-31 | 280.00 | 280.00 | 278.00 | 279.00 | 279.00 | 26,000 |
| 2024-05-30 | 262.00 | 275.00 | 262.00 | 262.00 | 262.00 | 62,022 |
| 2024-05-28 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-11-09 | 17.0000 ZAC |
| 2022-05-11 | 17.0000 ZAC |
| 2021-11-10 | 17.0000 ZAC |
| 2021-05-12 | 17.0000 ZAC |
| 2020-11-11 | 17.0000 ZAC |
| 2020-05-06 | 17.0000 ZAC |
| 2019-10-30 | 17.0000 ZAC |
| 2019-05-07 | 17.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.