Adcorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 426.00 | 426.00 | 403.00 | 426.00 | 426.00 | 21,502 |
| 2024-05-23 | 376.00 | 430.00 | 376.00 | 413.00 | 413.00 | 50,635 |
| 2024-05-22 | 396.00 | 439.00 | 396.00 | 439.00 | 439.00 | 345 |
| 2024-05-21 | 394.00 | 399.00 | 385.00 | 395.00 | 395.00 | 140,972 |
| 2024-05-20 | 400.00 | 400.00 | 386.00 | 400.00 | 400.00 | 304,890 |
| 2024-05-17 | 403.00 | 403.00 | 385.00 | 385.00 | 385.00 | 30,139 |
| 2024-05-16 | 396.00 | 398.00 | 395.00 | 395.00 | 395.00 | 23,067 |
| 2024-05-15 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 23 |
| 2024-05-14 | 424.00 | 425.00 | 396.00 | 396.00 | 396.00 | 28,585 |
| 2024-05-13 | 410.00 | 410.00 | 391.00 | 391.00 | 391.00 | 473 |
| 2024-05-10 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | 900 |
| 2024-05-09 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | 16,108 |
| 2024-05-08 | 450.00 | 460.00 | 427.00 | 427.00 | 427.00 | 43,391 |
| 2024-05-07 | 427.00 | 460.00 | 427.00 | 450.00 | 450.00 | 8,670 |
| 2024-05-06 | 445.00 | 453.00 | 445.00 | 445.00 | 445.00 | 125 |
| 2024-05-03 | 429.00 | 460.00 | 428.00 | 428.00 | 428.00 | 29,452 |
| 2024-05-02 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | 1,678 |
| 2024-04-30 | 428.00 | 435.00 | 427.00 | 435.00 | 435.00 | 18,666 |
| 2024-04-29 | 415.00 | 459.00 | 415.00 | 440.00 | 440.00 | 12,550 |
| 2024-04-26 | 430.00 | 430.00 | 415.00 | 430.00 | 430.00 | 53,060 |
| 2024-04-25 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2024-04-24 | 458.00 | 460.00 | 458.00 | 460.00 | 460.00 | 54,696 |
| 2024-04-23 | 435.00 | 458.00 | 435.00 | 458.00 | 458.00 | 4,947 |
| 2024-04-22 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 157,514 |
| 2024-04-19 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 17 |
| 2024-04-18 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 54,805 |
| 2024-04-17 | 390.00 | 400.00 | 380.00 | 400.00 | 400.00 | 11,026 |
| 2024-04-16 | 381.00 | 390.00 | 381.00 | 382.00 | 382.00 | 78,107 |
| 2024-04-15 | 380.00 | 390.00 | 380.00 | 382.00 | 382.00 | 3,310 |
| 2024-04-12 | 411.00 | 420.00 | 395.00 | 395.00 | 395.00 | 23,431 |
| 2024-04-11 | 397.00 | 411.00 | 397.00 | 411.00 | 411.00 | 7,219 |
| 2024-04-10 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 2,197 |
| 2024-04-09 | 387.00 | 420.00 | 381.00 | 420.00 | 420.00 | 49,639 |
| 2024-04-08 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | 293 |
| 2024-04-05 | 376.00 | 380.00 | 376.00 | 380.00 | 380.00 | 2,592 |
| 2024-04-04 | 380.00 | 380.00 | 376.00 | 376.00 | 376.00 | 120 |
| 2024-04-03 | 390.00 | 420.00 | 380.00 | 420.00 | 420.00 | 2,009 |
| 2024-04-02 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 39,112 |
| 2024-03-28 | 380.00 | 385.00 | 380.00 | 385.00 | 385.00 | 1,040 |
| 2024-03-27 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2024-03-26 | 386.00 | 420.00 | 385.00 | 385.00 | 385.00 | 8,400 |
| 2024-03-25 | 419.00 | 420.00 | 380.00 | 380.00 | 380.00 | 42,273 |
| 2024-03-22 | 420.00 | 420.00 | 380.00 | 420.00 | 420.00 | 8,184 |
| 2024-03-20 | 382.00 | 460.00 | 382.00 | 460.00 | 460.00 | 133 |
| 2024-03-19 | 419.00 | 420.00 | 418.00 | 420.00 | 420.00 | 2,165 |
| 2024-03-18 | 409.00 | 420.00 | 409.00 | 420.00 | 420.00 | 1,048 |
| 2024-03-15 | 409.00 | 410.00 | 409.00 | 409.00 | 409.00 | 4,498 |
| 2024-03-14 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2024-03-13 | 372.00 | 409.00 | 372.00 | 409.00 | 409.00 | 2,030 |
| 2024-03-12 | 375.00 | 375.00 | 370.00 | 370.00 | 370.00 | 1,732 |
| 2024-03-11 | 366.00 | 367.00 | 366.00 | 367.00 | 367.00 | 50 |
| 2024-03-08 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-03-07 | 449.00 | 449.00 | 366.00 | 366.00 | 366.00 | 9,763 |
| 2024-03-06 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 7,776 |
| 2024-03-05 | 410.00 | 410.00 | 377.00 | 377.00 | 377.00 | 8,034 |
| 2024-03-04 | 380.00 | 420.00 | 380.00 | 410.00 | 410.00 | 8,742 |
| 2024-03-01 | 449.00 | 449.00 | 373.00 | 373.00 | 373.00 | 9,233 |
| 2024-02-29 | 460.00 | 460.00 | 450.00 | 450.00 | 450.00 | 32,574 |
| 2024-02-28 | 460.00 | 512.00 | 460.00 | 460.00 | 460.00 | 11,533 |
| 2024-02-27 | 385.00 | 388.00 | 385.00 | 385.00 | 385.00 | 5,159 |
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.