Adcorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 481.00 | 481.00 | 455.00 | 480.00 | 480.00 | 5,463 |
| 2024-08-20 | 489.00 | 489.00 | 480.00 | 480.00 | 480.00 | 9,536 |
| 2024-08-19 | 445.00 | 492.00 | 445.00 | 492.00 | 492.00 | 2,084 |
| 2024-08-16 | 430.00 | 443.00 | 430.00 | 443.00 | 443.00 | 58,508 |
| 2024-08-15 | 505.00 | 505.00 | 426.00 | 426.00 | 426.00 | 26,233 |
| 2024-08-14 | 432.00 | 432.00 | 416.00 | 416.00 | 416.00 | 240,651 |
| 2024-08-13 | 474.00 | 479.00 | 445.00 | 445.00 | 445.00 | 37,235 |
| 2024-08-12 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 10,300 |
| 2024-08-08 | 484.00 | 484.00 | 483.00 | 483.00 | 483.00 | 12,783 |
| 2024-08-07 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 41,253 |
| 2024-08-06 | 484.00 | 484.00 | 421.00 | 435.00 | 435.00 | 54,782 |
| 2024-08-05 | 460.00 | 485.00 | 425.00 | 430.00 | 430.00 | 82,536 |
| 2024-08-02 | 460.00 | 475.00 | 433.00 | 475.00 | 475.00 | 29,891 |
| 2024-08-01 | 432.00 | 460.00 | 432.00 | 460.00 | 460.00 | 65,037 |
| 2024-07-31 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2024-07-30 | 494.00 | 495.00 | 460.00 | 460.00 | 460.00 | 22,906 |
| 2024-07-29 | 461.00 | 489.00 | 460.00 | 460.00 | 460.00 | 50,258 |
| 2024-07-26 | 451.00 | 498.00 | 451.00 | 460.00 | 460.00 | 86,207 |
| 2024-07-25 | 452.00 | 474.00 | 452.00 | 470.00 | 470.00 | 39,658 |
| 2024-07-24 | 489.00 | 489.00 | 462.00 | 462.00 | 462.00 | 9,611 |
| 2024-07-23 | 469.00 | 470.00 | 446.00 | 470.00 | 470.00 | 46,361 |
| 2024-07-22 | 402.00 | 470.00 | 402.00 | 470.00 | 470.00 | 10,661 |
| 2024-07-19 | 400.00 | 401.00 | 400.00 | 400.00 | 400.00 | 336,426 |
| 2024-07-18 | 416.00 | 416.00 | 400.00 | 400.00 | 400.00 | 509,128 |
| 2024-07-17 | 420.00 | 446.00 | 416.00 | 416.00 | 416.00 | 30,065 |
| 2024-07-16 | 421.00 | 423.00 | 415.00 | 415.00 | 415.00 | 150,031 |
| 2024-07-15 | 430.00 | 430.00 | 421.00 | 430.00 | 430.00 | 2,607 |
| 2024-07-12 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 13 |
| 2024-07-11 | 421.00 | 498.00 | 421.00 | 421.00 | 421.00 | 1,692 |
| 2024-07-10 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-07-09 | 447.00 | 450.00 | 420.00 | 420.00 | 420.00 | 122,317 |
| 2024-07-08 | 427.00 | 445.00 | 427.00 | 445.00 | 445.00 | 5,138 |
| 2024-07-05 | 410.00 | 427.00 | 410.00 | 427.00 | 427.00 | 6,847 |
| 2024-07-04 | 419.00 | 419.00 | 410.00 | 410.00 | 410.00 | 4,827 |
| 2024-07-03 | 400.00 | 410.00 | 400.00 | 400.00 | 400.00 | 89,205 |
| 2024-07-02 | 395.00 | 407.00 | 382.00 | 390.00 | 390.00 | 27,771 |
| 2024-07-01 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 5,000 |
| 2024-06-28 | 381.00 | 409.00 | 380.00 | 380.00 | 380.00 | 17,134 |
| 2024-06-27 | 383.00 | 409.00 | 383.00 | 383.00 | 383.00 | 26,869 |
| 2024-06-26 | 384.00 | 400.00 | 378.00 | 400.00 | 400.00 | 21,710 |
| 2024-06-25 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | 0 |
| 2024-06-24 | 380.00 | 380.00 | 377.00 | 377.00 | 377.00 | 31,101 |
| 2024-06-21 | 398.00 | 423.00 | 398.00 | 398.00 | 398.00 | 36,874 |
| 2024-06-20 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 3,570 |
| 2024-06-19 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 3,000 |
| 2024-06-18 | 399.00 | 400.00 | 370.00 | 400.00 | 400.00 | 89,740 |
| 2024-06-14 | 380.00 | 390.00 | 370.00 | 390.00 | 390.00 | 93,534 |
| 2024-06-13 | 379.00 | 380.00 | 370.00 | 380.00 | 380.00 | 10,185 |
| 2024-06-12 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 24,620 |
| 2024-06-11 | 370.00 | 375.00 | 370.00 | 370.00 | 370.00 | 7,598 |
| 2024-06-10 | 361.00 | 370.00 | 360.00 | 370.00 | 370.00 | 112,595 |
| 2024-06-07 | 360.00 | 375.00 | 360.00 | 360.00 | 360.00 | 44,413 |
| 2024-06-06 | 375.00 | 388.00 | 375.00 | 376.00 | 376.00 | 31,604 |
| 2024-06-05 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 5,100 |
| 2024-06-04 | 383.00 | 397.00 | 365.00 | 397.00 | 397.00 | 132,629 |
| 2024-06-03 | 396.00 | 410.00 | 366.00 | 366.00 | 366.00 | 68,030 |
| 2024-05-31 | 427.00 | 428.00 | 395.00 | 395.00 | 395.00 | 531,344 |
| 2024-05-30 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 7,000 |
| 2024-05-28 | 400.00 | 439.00 | 400.00 | 427.00 | 427.00 | 38,704 |
| 2024-05-27 | 421.00 | 441.00 | 402.00 | 439.00 | 439.00 | 50,389 |
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.