Adcorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 7,040 |
| 2024-02-23 | 400.00 | 400.00 | 386.00 | 386.00 | 386.00 | 42,851 |
| 2024-02-22 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | 58,552 |
| 2024-02-21 | 385.00 | 400.00 | 385.00 | 400.00 | 400.00 | 29,660 |
| 2024-02-20 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | 44,340 |
| 2024-02-19 | 385.00 | 385.00 | 380.00 | 380.00 | 380.00 | 21,232 |
| 2024-02-16 | 375.00 | 385.00 | 375.00 | 385.00 | 385.00 | 315,806 |
| 2024-02-15 | 382.00 | 400.00 | 380.00 | 380.00 | 380.00 | 88,793 |
| 2024-02-14 | 380.00 | 380.00 | 371.00 | 380.00 | 380.00 | 110,403 |
| 2024-02-13 | 369.00 | 382.00 | 368.00 | 382.00 | 382.00 | 113,414 |
| 2024-02-12 | 360.00 | 374.00 | 360.00 | 360.00 | 360.00 | 8,824 |
| 2024-02-09 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 8,707 |
| 2024-02-08 | 356.00 | 360.00 | 356.00 | 360.00 | 360.00 | 27,053 |
| 2024-02-07 | 388.00 | 388.00 | 355.00 | 355.00 | 355.00 | 40,618 |
| 2024-02-06 | 385.00 | 389.00 | 362.00 | 389.00 | 389.00 | 20,882 |
| 2024-02-05 | 378.00 | 400.00 | 378.00 | 385.00 | 385.00 | 7,653 |
| 2024-02-02 | 377.00 | 378.00 | 356.00 | 356.00 | 356.00 | 9,201 |
| 2024-02-01 | 377.00 | 389.00 | 353.00 | 389.00 | 389.00 | 42,576 |
| 2024-01-31 | 370.00 | 380.00 | 355.00 | 377.00 | 377.00 | 17,047 |
| 2024-01-30 | 396.00 | 396.00 | 354.00 | 354.00 | 354.00 | 22,614 |
| 2024-01-29 | 400.00 | 400.00 | 380.00 | 397.00 | 397.00 | 1,516 |
| 2024-01-26 | 370.00 | 400.00 | 370.00 | 370.00 | 370.00 | 5,334 |
| 2024-01-25 | 350.00 | 380.00 | 350.00 | 370.00 | 370.00 | 27,714 |
| 2024-01-24 | 351.00 | 380.00 | 350.00 | 350.00 | 350.00 | 52,430 |
| 2024-01-23 | 361.00 | 361.00 | 350.00 | 350.00 | 350.00 | 53,739 |
| 2024-01-22 | 400.00 | 400.00 | 360.00 | 360.00 | 360.00 | 72,440 |
| 2024-01-19 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 35,380 |
| 2024-01-18 | 396.00 | 410.00 | 396.00 | 410.00 | 410.00 | 6 |
| 2024-01-17 | 409.00 | 410.00 | 409.00 | 410.00 | 410.00 | 2,465 |
| 2024-01-16 | 387.00 | 450.00 | 387.00 | 399.00 | 399.00 | 48,525 |
| 2024-01-15 | 384.00 | 392.00 | 375.00 | 387.00 | 387.00 | 49,002 |
| 2024-01-12 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 1,694 |
| 2024-01-11 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 30,000 |
| 2024-01-10 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 0 |
| 2024-01-09 | 380.00 | 387.00 | 368.00 | 368.00 | 368.00 | 35,980 |
| 2024-01-08 | 353.00 | 387.00 | 352.00 | 387.00 | 387.00 | 484 |
| 2024-01-05 | 391.00 | 391.00 | 351.00 | 351.00 | 351.00 | 7,656 |
| 2024-01-04 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2024-01-03 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2024-01-02 | 420.00 | 420.00 | 364.00 | 418.00 | 418.00 | 1,541 |
| 2023-12-29 | 415.00 | 415.00 | 317.00 | 317.00 | 317.00 | 740 |
| 2023-12-28 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2023-12-27 | 429.00 | 429.00 | 420.00 | 426.00 | 426.00 | 15,640 |
| 2023-12-22 | 429.00 | 430.00 | 409.00 | 430.00 | 430.00 | 843 |
| 2023-12-21 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 11,104 |
| 2023-12-20 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 92,687 |
| 2023-12-19 | 420.00 | 430.00 | 420.00 | 420.00 | 420.00 | 15,796 |
| 2023-12-18 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 37 |
| 2023-12-14 | 421.00 | 430.00 | 420.00 | 427.00 | 427.00 | 17,450 |
| 2023-12-13 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 1,201 |
| 2023-12-12 | 420.00 | 460.00 | 420.00 | 460.00 | 460.00 | 16,677 |
| 2023-12-11 | 435.00 | 435.00 | 420.00 | 420.00 | 420.00 | 96,471 |
| 2023-12-08 | 420.00 | 421.00 | 420.00 | 421.00 | 421.00 | 953 |
| 2023-12-07 | 410.00 | 410.00 | 409.00 | 409.00 | 409.00 | 8,403 |
| 2023-12-06 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 7,562 |
| 2023-12-05 | 431.00 | 433.00 | 409.00 | 409.00 | 409.00 | 9,475 |
| 2023-12-04 | 431.00 | 435.00 | 431.00 | 434.00 | 434.00 | 8,003 |
| 2023-12-01 | 409.00 | 433.00 | 409.00 | 433.00 | 433.00 | 127,573 |
| 2023-11-30 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 0 |
| 2023-11-29 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 102 |
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.