Adcorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 648.00 | 650.00 | 595.00 | 610.00 | 593.77 | 83,191 |
| 2023-06-07 | 567.00 | 593.00 | 567.00 | 592.00 | 576.25 | 58,212 |
| 2023-06-06 | 566.00 | 567.00 | 520.00 | 567.00 | 551.91 | 62,955 |
| 2023-06-05 | 530.00 | 567.00 | 530.00 | 567.00 | 551.91 | 3,770 |
| 2023-06-02 | 572.00 | 572.00 | 522.00 | 522.00 | 508.11 | 59,032 |
| 2023-06-01 | 567.00 | 572.00 | 560.00 | 572.00 | 556.78 | 774,018 |
| 2023-05-31 | 550.00 | 560.00 | 550.00 | 560.00 | 545.10 | 1,032,888 |
| 2023-05-30 | 550.00 | 569.00 | 550.00 | 550.00 | 535.36 | 255,393 |
| 2023-05-29 | 515.00 | 599.00 | 515.00 | 550.00 | 535.36 | 320,998 |
| 2023-05-26 | 450.00 | 494.00 | 432.00 | 493.00 | 479.88 | 207,684 |
| 2023-05-25 | 444.00 | 445.00 | 444.00 | 445.00 | 433.16 | 15,183 |
| 2023-05-24 | 444.00 | 449.00 | 430.00 | 445.00 | 433.16 | 10,182 |
| 2023-05-23 | 420.00 | 444.00 | 410.00 | 444.00 | 432.18 | 108,398 |
| 2023-05-22 | 350.00 | 420.00 | 350.00 | 410.00 | 399.09 | 445,108 |
| 2023-05-19 | 350.00 | 350.00 | 325.00 | 350.00 | 340.69 | 170,334 |
| 2023-05-18 | 357.00 | 370.00 | 330.00 | 350.00 | 340.69 | 89,373 |
| 2023-05-17 | 412.00 | 412.00 | 370.00 | 371.00 | 361.13 | 2,356 |
| 2023-05-16 | 356.00 | 399.00 | 355.00 | 370.00 | 360.15 | 121,481 |
| 2023-05-15 | 370.00 | 399.00 | 365.00 | 374.00 | 364.05 | 273,357 |
| 2023-05-12 | 369.00 | 370.00 | 355.00 | 355.00 | 345.55 | 123,923 |
| 2023-05-11 | 360.00 | 378.00 | 360.00 | 368.00 | 358.21 | 43,062 |
| 2023-05-10 | 360.00 | 370.00 | 360.00 | 370.00 | 360.15 | 165,447 |
| 2023-05-09 | 409.00 | 409.00 | 360.00 | 360.00 | 350.42 | 195,342 |
| 2023-05-08 | 403.00 | 415.00 | 390.00 | 395.00 | 384.49 | 97,687 |
| 2023-05-05 | 423.00 | 425.00 | 410.00 | 417.00 | 405.90 | 48,221 |
| 2023-05-04 | 424.00 | 449.00 | 424.00 | 425.00 | 413.69 | 3,000 |
| 2023-05-03 | 430.00 | 430.00 | 424.00 | 425.00 | 413.69 | 22,700 |
| 2023-05-02 | 401.00 | 448.00 | 375.00 | 403.00 | 392.28 | 73,636 |
| 2023-04-28 | 418.00 | 430.00 | 405.00 | 428.00 | 416.61 | 270,983 |
| 2023-04-26 | 430.00 | 430.00 | 430.00 | 430.00 | 418.56 | 3,546 |
| 2023-04-25 | 442.00 | 460.00 | 430.00 | 430.00 | 418.56 | 86,425 |
| 2023-04-24 | 415.00 | 443.00 | 415.00 | 418.00 | 406.88 | 49,072 |
| 2023-04-21 | 412.00 | 442.00 | 412.00 | 414.00 | 402.98 | 43,142 |
| 2023-04-20 | 460.00 | 460.00 | 460.00 | 460.00 | 447.76 | 0 |
| 2023-04-19 | 454.00 | 460.00 | 454.00 | 460.00 | 447.76 | 25,032 |
| 2023-04-18 | 441.00 | 460.00 | 441.00 | 442.00 | 430.24 | 55,883 |
| 2023-04-17 | 450.00 | 450.00 | 441.00 | 441.00 | 429.26 | 11,429 |
| 2023-04-14 | 450.00 | 450.00 | 406.00 | 450.00 | 438.02 | 289,936 |
| 2023-04-13 | 460.00 | 460.00 | 401.00 | 449.00 | 437.05 | 37,724 |
| 2023-04-12 | 473.00 | 473.00 | 460.00 | 460.00 | 447.76 | 5,814 |
| 2023-04-11 | 478.00 | 478.00 | 447.00 | 476.00 | 463.33 | 4,437 |
| 2023-04-06 | 484.00 | 484.00 | 476.00 | 476.00 | 463.33 | 40,513 |
| 2023-04-05 | 487.00 | 487.00 | 487.00 | 487.00 | 474.04 | 21 |
| 2023-04-04 | 471.00 | 497.00 | 470.00 | 497.00 | 483.77 | 42,984 |
| 2023-04-03 | 500.00 | 500.00 | 472.00 | 485.00 | 472.09 | 32,462 |
| 2023-03-31 | 470.00 | 508.00 | 470.00 | 508.00 | 494.48 | 19,413 |
| 2023-03-30 | 514.00 | 515.00 | 485.00 | 509.00 | 495.45 | 1,239,158 |
| 2023-03-29 | 491.00 | 516.00 | 480.00 | 515.00 | 501.29 | 200,210 |
| 2023-03-28 | 515.00 | 515.00 | 490.00 | 490.00 | 476.96 | 5,713 |
| 2023-03-27 | 519.00 | 519.00 | 516.00 | 516.00 | 502.27 | 7,950 |
| 2023-03-24 | 482.00 | 517.00 | 481.00 | 517.00 | 503.24 | 10,970 |
| 2023-03-23 | 519.00 | 519.00 | 519.00 | 519.00 | 505.19 | 0 |
| 2023-03-22 | 519.00 | 519.00 | 519.00 | 519.00 | 505.19 | 110,995 |
| 2023-03-20 | 460.00 | 519.00 | 460.00 | 519.00 | 505.19 | 97,527 |
| 2023-03-17 | 450.00 | 495.00 | 450.00 | 495.00 | 481.83 | 13,691 |
| 2023-03-16 | 495.00 | 495.00 | 495.00 | 495.00 | 481.83 | 10 |
| 2023-03-15 | 514.00 | 514.00 | 512.00 | 512.00 | 498.37 | 92 |
| 2023-03-14 | 500.00 | 525.00 | 500.00 | 519.00 | 505.19 | 48,049 |
| 2023-03-13 | 490.00 | 490.00 | 470.00 | 470.00 | 457.49 | 9,965 |
| 2023-03-10 | 494.00 | 494.00 | 490.00 | 490.00 | 476.96 | 7,977 |
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.