Adcorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | 3,685 |
| 2023-09-01 | 539.00 | 562.00 | 520.00 | 520.00 | 520.00 | 33,591 |
| 2023-08-31 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 1,135 |
| 2023-08-30 | 519.00 | 539.00 | 519.00 | 519.00 | 519.00 | 41,440 |
| 2023-08-29 | 539.00 | 539.00 | 519.00 | 519.00 | 519.00 | 33,995 |
| 2023-08-28 | 540.00 | 540.00 | 466.00 | 538.00 | 538.00 | 26,129 |
| 2023-08-25 | 538.00 | 538.00 | 519.00 | 537.00 | 537.00 | 6,384 |
| 2023-08-24 | 525.00 | 539.00 | 525.00 | 525.00 | 525.00 | 25,330 |
| 2023-08-23 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2023-08-22 | 574.00 | 574.00 | 519.00 | 540.00 | 540.00 | 47,906 |
| 2023-08-21 | 572.00 | 574.00 | 550.00 | 550.00 | 550.00 | 33,047 |
| 2023-08-18 | 545.00 | 575.00 | 519.00 | 575.00 | 575.00 | 14,737 |
| 2023-08-17 | 525.00 | 545.00 | 520.00 | 545.00 | 545.00 | 6,088 |
| 2023-08-16 | 520.00 | 556.00 | 501.00 | 520.00 | 520.00 | 219,748 |
| 2023-08-15 | 620.00 | 620.00 | 609.00 | 620.00 | 603.50 | 1,549,834 |
| 2023-08-14 | 620.00 | 650.00 | 620.00 | 620.00 | 603.50 | 74,713 |
| 2023-08-11 | 622.00 | 623.00 | 595.00 | 597.00 | 581.11 | 27,432 |
| 2023-08-10 | 663.00 | 670.00 | 617.00 | 618.00 | 601.55 | 45,661 |
| 2023-08-08 | 612.00 | 690.00 | 612.00 | 690.00 | 671.64 | 6,995 |
| 2023-08-07 | 614.00 | 620.00 | 606.00 | 620.00 | 603.50 | 14,475 |
| 2023-08-04 | 620.00 | 620.00 | 613.00 | 613.00 | 596.69 | 18,284 |
| 2023-08-03 | 620.00 | 620.00 | 620.00 | 620.00 | 603.50 | 4,410 |
| 2023-08-02 | 615.00 | 620.00 | 610.00 | 620.00 | 603.50 | 13,104 |
| 2023-08-01 | 601.00 | 620.00 | 601.00 | 620.00 | 603.50 | 7,384 |
| 2023-07-31 | 601.00 | 620.00 | 601.00 | 620.00 | 603.50 | 41,395 |
| 2023-07-28 | 600.00 | 618.00 | 600.00 | 618.00 | 601.55 | 2,136 |
| 2023-07-27 | 620.00 | 620.00 | 600.00 | 619.00 | 602.53 | 164,635 |
| 2023-07-26 | 620.00 | 620.00 | 620.00 | 620.00 | 603.50 | 5,000 |
| 2023-07-25 | 620.00 | 620.00 | 585.00 | 620.00 | 603.50 | 5,385 |
| 2023-07-24 | 619.00 | 619.00 | 619.00 | 619.00 | 602.53 | 261 |
| 2023-07-21 | 620.00 | 620.00 | 581.00 | 619.00 | 602.53 | 27,398 |
| 2023-07-20 | 620.00 | 621.00 | 591.00 | 620.00 | 603.50 | 464,982 |
| 2023-07-19 | 628.00 | 629.00 | 620.00 | 629.00 | 612.26 | 91,944 |
| 2023-07-18 | 586.00 | 629.00 | 586.00 | 628.00 | 611.29 | 52,596 |
| 2023-07-17 | 620.00 | 629.00 | 581.00 | 620.00 | 603.50 | 585,528 |
| 2023-07-14 | 630.00 | 630.00 | 620.00 | 620.00 | 603.50 | 8,007 |
| 2023-07-13 | 650.00 | 650.00 | 650.00 | 650.00 | 632.70 | 8,727 |
| 2023-07-12 | 645.00 | 660.00 | 630.00 | 650.00 | 632.70 | 28,540 |
| 2023-07-11 | 650.00 | 650.00 | 650.00 | 650.00 | 632.70 | 39,693 |
| 2023-07-10 | 630.00 | 635.00 | 630.00 | 630.00 | 613.23 | 42,446 |
| 2023-07-07 | 650.00 | 650.00 | 620.00 | 630.00 | 613.23 | 33,827 |
| 2023-07-06 | 645.00 | 650.00 | 640.00 | 650.00 | 632.70 | 72,793 |
| 2023-07-05 | 645.00 | 645.00 | 630.00 | 630.00 | 613.23 | 4,058 |
| 2023-07-04 | 650.00 | 650.00 | 630.00 | 630.00 | 613.23 | 37,876 |
| 2023-07-03 | 649.00 | 649.00 | 640.00 | 640.00 | 622.97 | 2,173 |
| 2023-06-30 | 650.00 | 687.00 | 632.00 | 632.00 | 615.18 | 359,492 |
| 2023-06-29 | 650.00 | 650.00 | 631.00 | 631.00 | 614.21 | 3,660 |
| 2023-06-28 | 645.00 | 645.00 | 631.00 | 631.00 | 614.21 | 25,316 |
| 2023-06-27 | 632.00 | 650.00 | 630.00 | 631.00 | 614.21 | 63,042 |
| 2023-06-26 | 650.00 | 650.00 | 650.00 | 650.00 | 632.70 | 7,122 |
| 2023-06-23 | 650.00 | 680.00 | 630.00 | 630.00 | 613.23 | 144,436 |
| 2023-06-22 | 645.00 | 645.00 | 630.00 | 645.00 | 627.83 | 186,782 |
| 2023-06-21 | 650.00 | 650.00 | 630.00 | 644.00 | 626.86 | 482,769 |
| 2023-06-20 | 658.00 | 658.00 | 630.00 | 650.00 | 632.70 | 2,480 |
| 2023-06-19 | 669.00 | 669.00 | 630.00 | 669.00 | 651.20 | 46,667 |
| 2023-06-15 | 689.00 | 689.00 | 635.00 | 635.00 | 618.10 | 51,277 |
| 2023-06-14 | 626.00 | 660.00 | 626.00 | 640.00 | 622.97 | 45,696 |
| 2023-06-13 | 635.00 | 635.00 | 630.00 | 631.00 | 614.21 | 9,981 |
| 2023-06-12 | 650.00 | 688.00 | 601.00 | 635.00 | 618.10 | 30,855 |
| 2023-06-09 | 630.00 | 640.00 | 629.00 | 640.00 | 622.97 | 106,615 |
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.