Adcorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 261,788 |
| 2026-10-15 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | 18 |
| 2026-10-14 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | 18 |
| 2026-10-13 | 615.00 | 615.00 | 614.00 | 614.00 | 614.00 | 26,176 |
| 2026-10-12 | 624.00 | 624.00 | 609.00 | 614.00 | 614.00 | 139,443 |
| 2026-10-09 | 602.00 | 609.00 | 595.00 | 609.00 | 609.00 | 30,868 |
| 2026-10-08 | 637.00 | 637.00 | 602.00 | 602.00 | 602.00 | 6,125 |
| 2026-10-07 | 638.00 | 638.00 | 632.00 | 632.00 | 632.00 | 174,061 |
| 2026-10-06 | 592.00 | 595.00 | 592.00 | 595.00 | 595.00 | 24,363 |
| 2026-10-05 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 119,828 |
| 2026-10-02 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 13,321 |
| 2026-10-01 | 639.00 | 640.00 | 639.00 | 640.00 | 640.00 | 2,618 |
| 2026-09-30 | 581.00 | 640.00 | 581.00 | 640.00 | 640.00 | 588,965 |
| 2026-09-29 | 600.00 | 624.00 | 600.00 | 624.00 | 624.00 | 381 |
| 2026-09-28 | 630.00 | 630.00 | 600.00 | 601.00 | 601.00 | 2,579 |
| 2026-09-25 | 621.00 | 630.00 | 620.00 | 630.00 | 630.00 | 2,847 |
| 2026-09-23 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 4,500 |
| 2026-09-22 | 639.00 | 639.00 | 630.00 | 630.00 | 630.00 | 12,577 |
| 2026-09-21 | 596.00 | 630.00 | 596.00 | 630.00 | 630.00 | 1,046 |
| 2026-09-18 | 627.00 | 627.00 | 580.00 | 580.00 | 580.00 | 39,513 |
| 2026-09-17 | 640.00 | 640.00 | 627.00 | 627.00 | 627.00 | 8,774 |
| 2026-09-16 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | 328 |
| 2026-09-15 | 626.00 | 627.00 | 626.00 | 627.00 | 627.00 | 164,990 |
| 2026-09-14 | 639.00 | 639.00 | 626.00 | 639.00 | 639.00 | 10,646 |
| 2026-09-11 | 639.00 | 640.00 | 639.00 | 639.00 | 639.00 | 2,496 |
| 2026-09-10 | 626.00 | 639.00 | 625.00 | 625.00 | 625.00 | 7,139 |
| 2026-09-09 | 625.00 | 629.00 | 625.00 | 629.00 | 629.00 | 24,951 |
| 2026-09-08 | 630.00 | 639.00 | 625.00 | 625.00 | 625.00 | 7,017 |
| 2026-09-07 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 5,435 |
| 2026-09-04 | 640.00 | 640.00 | 630.00 | 640.00 | 640.00 | 9,053 |
| 2026-09-03 | 625.00 | 640.00 | 625.00 | 640.00 | 640.00 | 20,011 |
| 2026-09-02 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | 11 |
| 2026-09-01 | 625.00 | 630.00 | 625.00 | 630.00 | 630.00 | 29,856 |
| 2026-08-31 | 632.00 | 632.00 | 625.00 | 625.00 | 625.00 | 14,192 |
| 2026-08-28 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 23,000 |
| 2026-08-27 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | 2,050 |
| 2026-08-26 | 625.00 | 634.00 | 625.00 | 634.00 | 634.00 | 33,514 |
| 2026-08-25 | 625.00 | 640.00 | 625.00 | 630.00 | 630.00 | 36,585 |
| 2026-08-24 | 627.00 | 627.00 | 625.00 | 625.00 | 625.00 | 26,988 |
| 2026-08-21 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | 4,942 |
| 2026-08-20 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | 9,913 |
| 2026-08-19 | 659.00 | 659.00 | 625.00 | 625.00 | 625.00 | 2,986 |
| 2026-08-18 | 630.00 | 630.00 | 626.00 | 626.00 | 626.00 | 6,557 |
| 2026-08-17 | 630.00 | 649.00 | 626.00 | 626.00 | 626.00 | 2,053 |
| 2026-08-14 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | 0 |
| 2026-08-13 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | 5,851 |
| 2026-08-12 | 625.00 | 658.00 | 625.00 | 643.00 | 643.00 | 47,672 |
| 2026-08-11 | 655.00 | 670.00 | 649.00 | 670.00 | 669.53 | 46,309 |
| 2026-08-07 | 677.00 | 678.00 | 650.00 | 650.00 | 649.54 | 401,077 |
| 2026-08-06 | 651.00 | 678.00 | 651.00 | 651.00 | 650.54 | 22,054 |
| 2026-08-05 | 679.00 | 679.00 | 678.00 | 678.00 | 677.53 | 69 |
| 2026-08-04 | 640.00 | 680.00 | 640.00 | 680.00 | 679.52 | 3,954 |
| 2026-08-03 | 630.00 | 645.00 | 630.00 | 645.00 | 644.55 | 33,897 |
| 2026-07-31 | 644.00 | 645.00 | 630.00 | 630.00 | 630.00 | 15,505 |
| 2026-07-30 | 645.00 | 684.00 | 625.00 | 645.00 | 645.00 | 524,111 |
| 2026-07-29 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 59,248 |
| 2026-07-28 | 645.00 | 645.00 | 640.00 | 645.00 | 645.00 | 17,283 |
| 2026-07-27 | 649.00 | 649.00 | 630.00 | 644.00 | 644.00 | 311,892 |
| 2026-07-24 | 649.00 | 650.00 | 649.00 | 650.00 | 650.00 | 30,700 |
| 2026-07-23 | 651.00 | 651.00 | 650.00 | 650.00 | 650.00 | 98,068 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-16 | 16.5000 ZAC |
| 2023-01-18 | 12.2000 ZAC |
| 2022-08-17 | 47.0000 ZAC |
| 2019-08-14 | 96.1000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.