AfroCentric Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-31 | 515.00 | 526.00 | 515.00 | 526.00 | 490.99 | 3,402 |
| 2021-12-30 | 515.00 | 526.00 | 515.00 | 526.00 | 490.99 | 10,526 |
| 2021-12-29 | 526.00 | 526.00 | 526.00 | 526.00 | 490.99 | 0 |
| 2021-12-28 | 526.00 | 526.00 | 526.00 | 526.00 | 490.99 | 0 |
| 2021-12-24 | 526.00 | 526.00 | 526.00 | 526.00 | 490.99 | 2,271 |
| 2021-12-23 | 510.00 | 515.00 | 500.00 | 515.00 | 480.72 | 40,891 |
| 2021-12-22 | 505.00 | 526.00 | 505.00 | 510.00 | 476.06 | 10,153 |
| 2021-12-21 | 525.00 | 528.00 | 505.00 | 505.00 | 471.39 | 87,511 |
| 2021-12-20 | 515.00 | 515.00 | 510.00 | 510.00 | 476.06 | 28,666 |
| 2021-12-17 | 525.00 | 528.00 | 515.00 | 528.00 | 492.86 | 11,014 |
| 2021-12-15 | 518.00 | 528.00 | 511.00 | 528.00 | 492.86 | 42,192 |
| 2021-12-14 | 520.00 | 520.00 | 506.00 | 520.00 | 485.39 | 224,829 |
| 2021-12-13 | 515.00 | 528.00 | 510.00 | 522.00 | 487.26 | 36,874 |
| 2021-12-10 | 547.00 | 547.00 | 513.00 | 515.00 | 480.72 | 104,971 |
| 2021-12-09 | 550.00 | 550.00 | 537.00 | 550.00 | 513.39 | 1,943 |
| 2021-12-08 | 560.00 | 565.00 | 550.00 | 565.00 | 527.39 | 99,950 |
| 2021-12-07 | 535.00 | 559.00 | 511.00 | 548.00 | 511.53 | 248,595 |
| 2021-12-06 | 545.00 | 545.00 | 521.00 | 521.00 | 486.32 | 4,100 |
| 2021-12-03 | 554.00 | 554.00 | 519.00 | 520.00 | 485.39 | 8,692 |
| 2021-12-02 | 558.00 | 559.00 | 521.00 | 545.00 | 508.73 | 75,538 |
| 2021-12-01 | 520.00 | 559.00 | 520.00 | 559.00 | 521.79 | 4,750 |
| 2021-11-30 | 560.00 | 560.00 | 511.00 | 550.00 | 513.39 | 140,539 |
| 2021-11-29 | 574.00 | 574.00 | 550.00 | 574.00 | 535.80 | 68,968 |
| 2021-11-26 | 562.00 | 562.00 | 560.00 | 560.00 | 522.73 | 270,528 |
| 2021-11-25 | 530.00 | 562.00 | 530.00 | 562.00 | 524.59 | 100,113 |
| 2021-11-24 | 510.00 | 529.00 | 505.00 | 510.00 | 476.06 | 16,247 |
| 2021-11-23 | 530.00 | 530.00 | 510.00 | 522.00 | 487.26 | 13,372 |
| 2021-11-22 | 535.00 | 535.00 | 533.00 | 535.00 | 499.39 | 3,518 |
| 2021-11-19 | 530.00 | 530.00 | 510.00 | 510.00 | 476.06 | 6,763 |
| 2021-11-18 | 520.00 | 541.00 | 520.00 | 541.00 | 504.99 | 23,532 |
| 2021-11-17 | 525.00 | 540.00 | 520.00 | 540.00 | 504.06 | 68,695 |
| 2021-11-16 | 531.00 | 555.00 | 530.00 | 531.00 | 495.66 | 34,790 |
| 2021-11-15 | 521.00 | 535.00 | 520.00 | 535.00 | 499.39 | 49,708 |
| 2021-11-12 | 513.00 | 513.00 | 513.00 | 513.00 | 478.86 | 0 |
| 2021-11-11 | 513.00 | 513.00 | 513.00 | 513.00 | 478.86 | 21,863 |
| 2021-11-10 | 549.00 | 549.00 | 549.00 | 549.00 | 512.46 | 100 |
| 2021-11-09 | 559.00 | 559.00 | 516.00 | 516.00 | 465.79 | 3,832 |
| 2021-11-08 | 530.00 | 534.00 | 530.00 | 534.00 | 482.04 | 4,839 |
| 2021-11-05 | 510.00 | 525.00 | 506.00 | 524.00 | 473.01 | 9,349 |
| 2021-11-04 | 516.00 | 516.00 | 506.00 | 506.00 | 456.76 | 38,056 |
| 2021-11-03 | 547.00 | 547.00 | 505.00 | 510.00 | 460.37 | 40,757 |
| 2021-11-02 | 520.00 | 535.00 | 509.00 | 509.00 | 459.47 | 920,157 |
| 2021-10-29 | 520.00 | 520.00 | 520.00 | 520.00 | 469.40 | 41,753 |
| 2021-10-28 | 530.00 | 540.00 | 505.00 | 532.00 | 480.23 | 62,521 |
| 2021-10-27 | 533.00 | 534.00 | 530.00 | 530.00 | 478.43 | 9,735 |
| 2021-10-26 | 533.00 | 555.00 | 533.00 | 533.00 | 481.13 | 10,412 |
| 2021-10-25 | 532.00 | 532.00 | 532.00 | 532.00 | 480.23 | 0 |
| 2021-10-22 | 555.00 | 555.00 | 532.00 | 532.00 | 480.23 | 22,766 |
| 2021-10-21 | 556.00 | 560.00 | 555.00 | 560.00 | 505.51 | 15,776 |
← NewerPage 21 of 21 · 1,249 trading days
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.