Adcorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 401.00 | 447.00 | 400.00 | 439.00 | 439.00 | 78,396 |
| 2023-11-27 | 405.00 | 459.00 | 400.00 | 450.00 | 450.00 | 150,919 |
| 2023-11-24 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 25,000 |
| 2023-11-23 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 5,700 |
| 2023-11-22 | 400.00 | 404.00 | 400.00 | 404.00 | 404.00 | 106,754 |
| 2023-11-21 | 407.00 | 407.00 | 386.00 | 400.00 | 400.00 | 24,051 |
| 2023-11-20 | 410.00 | 410.00 | 385.00 | 408.00 | 408.00 | 753,869 |
| 2023-11-17 | 359.00 | 449.00 | 357.00 | 400.00 | 400.00 | 300,327 |
| 2023-11-16 | 326.00 | 366.00 | 326.00 | 330.00 | 330.00 | 27,710 |
| 2023-11-15 | 355.00 | 360.00 | 350.00 | 360.00 | 360.00 | 9,439 |
| 2023-11-14 | 365.00 | 365.00 | 360.00 | 364.00 | 364.00 | 57,987 |
| 2023-11-13 | 370.00 | 370.00 | 364.00 | 366.00 | 366.00 | 195,288 |
| 2023-11-10 | 361.00 | 398.00 | 361.00 | 368.00 | 368.00 | 9,515 |
| 2023-11-09 | 390.00 | 398.00 | 390.00 | 398.00 | 398.00 | 350 |
| 2023-11-08 | 400.00 | 400.00 | 395.00 | 399.00 | 399.00 | 18,659 |
| 2023-11-07 | 412.00 | 412.00 | 395.00 | 411.00 | 411.00 | 6,203 |
| 2023-11-06 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2023-11-03 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2023-11-02 | 409.00 | 415.00 | 390.00 | 415.00 | 415.00 | 19,890 |
| 2023-11-01 | 458.00 | 458.00 | 400.00 | 400.00 | 400.00 | 31,633 |
| 2023-10-31 | 465.00 | 465.00 | 400.00 | 444.00 | 444.00 | 561,127 |
| 2023-10-30 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 1,807 |
| 2023-10-27 | 446.00 | 469.00 | 445.00 | 469.00 | 469.00 | 12,500 |
| 2023-10-26 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 1,538 |
| 2023-10-25 | 469.00 | 469.00 | 445.00 | 469.00 | 469.00 | 40,859 |
| 2023-10-24 | 469.00 | 469.00 | 445.00 | 445.00 | 445.00 | 9,002 |
| 2023-10-23 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 12 |
| 2023-10-20 | 445.00 | 470.00 | 445.00 | 469.00 | 469.00 | 205,821 |
| 2023-10-19 | 445.00 | 469.00 | 445.00 | 469.00 | 469.00 | 190 |
| 2023-10-18 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 0 |
| 2023-10-17 | 468.00 | 469.00 | 445.00 | 469.00 | 469.00 | 22,256 |
| 2023-10-16 | 445.00 | 470.00 | 445.00 | 469.00 | 469.00 | 10,726 |
| 2023-10-13 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 70,942 |
| 2023-10-12 | 450.00 | 467.00 | 445.00 | 467.00 | 467.00 | 52,526 |
| 2023-10-11 | 469.00 | 470.00 | 445.00 | 445.00 | 445.00 | 28,766 |
| 2023-10-10 | 484.00 | 485.00 | 445.00 | 445.00 | 445.00 | 78,448 |
| 2023-10-09 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 7,681 |
| 2023-10-06 | 479.00 | 485.00 | 479.00 | 485.00 | 485.00 | 36,500 |
| 2023-10-05 | 478.00 | 489.00 | 446.00 | 489.00 | 489.00 | 24,465 |
| 2023-10-04 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2023-10-03 | 487.00 | 488.00 | 479.00 | 479.00 | 479.00 | 33,570 |
| 2023-10-02 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 10,187 |
| 2023-09-29 | 446.00 | 490.00 | 446.00 | 490.00 | 490.00 | 22,012 |
| 2023-09-28 | 457.00 | 490.00 | 446.00 | 489.00 | 489.00 | 29,099 |
| 2023-09-27 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 200,000 |
| 2023-09-26 | 455.00 | 469.00 | 455.00 | 469.00 | 469.00 | 2,659 |
| 2023-09-22 | 489.00 | 489.00 | 470.00 | 470.00 | 470.00 | 6,300 |
| 2023-09-21 | 458.00 | 489.00 | 452.00 | 452.00 | 452.00 | 3,383 |
| 2023-09-20 | 493.00 | 494.00 | 453.00 | 458.00 | 458.00 | 155,162 |
| 2023-09-19 | 519.00 | 519.00 | 420.00 | 500.00 | 500.00 | 527,744 |
| 2023-09-18 | 519.00 | 520.00 | 519.00 | 520.00 | 520.00 | 66,991 |
| 2023-09-15 | 520.00 | 520.00 | 519.00 | 519.00 | 519.00 | 2,450 |
| 2023-09-14 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | 3,042 |
| 2023-09-13 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 19,367 |
| 2023-09-12 | 520.00 | 520.00 | 519.00 | 519.00 | 519.00 | 21,634 |
| 2023-09-11 | 519.00 | 520.00 | 519.00 | 519.00 | 519.00 | 48,941 |
| 2023-09-08 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 44,202 |
| 2023-09-07 | 519.00 | 525.00 | 519.00 | 519.00 | 519.00 | 88,430 |
| 2023-09-06 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 3,194 |
| 2023-09-05 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 730 |
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.