Adcorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 494.00 | 494.00 | 490.00 | 490.00 | 476.96 | 7,977 |
| 2023-03-09 | 494.00 | 495.00 | 494.00 | 495.00 | 481.83 | 10,870 |
| 2023-03-08 | 480.00 | 484.00 | 480.00 | 484.00 | 471.12 | 58,629 |
| 2023-03-07 | 488.00 | 489.00 | 445.00 | 488.00 | 475.01 | 105,520 |
| 2023-03-06 | 461.00 | 489.00 | 460.00 | 489.00 | 475.99 | 5,303 |
| 2023-03-03 | 441.00 | 459.00 | 441.00 | 441.00 | 429.26 | 109,589 |
| 2023-03-02 | 442.00 | 442.00 | 441.00 | 441.00 | 429.26 | 35,761 |
| 2023-03-01 | 472.00 | 473.00 | 442.00 | 473.00 | 460.41 | 10,251 |
| 2023-02-28 | 450.00 | 465.00 | 439.00 | 441.00 | 429.26 | 329,367 |
| 2023-02-27 | 438.00 | 438.00 | 438.00 | 438.00 | 426.34 | 39 |
| 2023-02-24 | 473.00 | 486.00 | 437.00 | 468.00 | 455.55 | 257,290 |
| 2023-02-23 | 470.00 | 470.00 | 450.00 | 470.00 | 457.49 | 15,397 |
| 2023-02-22 | 490.00 | 490.00 | 490.00 | 490.00 | 476.96 | 500 |
| 2023-02-21 | 454.00 | 470.00 | 437.00 | 470.00 | 457.49 | 134,775 |
| 2023-02-20 | 475.00 | 496.00 | 475.00 | 496.00 | 482.80 | 2,461 |
| 2023-02-17 | 509.00 | 544.00 | 460.00 | 502.00 | 488.64 | 214,486 |
| 2023-02-16 | 517.00 | 517.00 | 517.00 | 517.00 | 503.24 | 5 |
| 2023-02-15 | 450.00 | 519.00 | 450.00 | 518.00 | 504.21 | 13,950 |
| 2023-02-14 | 440.00 | 523.00 | 437.00 | 446.00 | 434.13 | 122,369 |
| 2023-02-13 | 439.00 | 529.00 | 439.00 | 529.00 | 514.92 | 2,964 |
| 2023-02-10 | 528.00 | 528.00 | 528.00 | 528.00 | 513.95 | 0 |
| 2023-02-09 | 411.00 | 528.00 | 411.00 | 528.00 | 513.95 | 4,815 |
| 2023-02-08 | 475.00 | 529.00 | 475.00 | 529.00 | 514.92 | 23,881 |
| 2023-02-07 | 534.00 | 534.00 | 530.00 | 530.00 | 515.90 | 12,688 |
| 2023-02-06 | 409.00 | 538.00 | 409.00 | 538.00 | 523.68 | 18,980 |
| 2023-02-03 | 540.00 | 540.00 | 540.00 | 540.00 | 525.63 | 2,664 |
| 2023-02-02 | 540.00 | 540.00 | 529.00 | 540.00 | 525.63 | 7,024 |
| 2023-02-01 | 520.00 | 543.00 | 520.00 | 543.00 | 528.55 | 3,915 |
| 2023-01-31 | 519.00 | 519.00 | 519.00 | 519.00 | 505.19 | 0 |
| 2023-01-30 | 490.00 | 525.00 | 489.00 | 519.00 | 505.19 | 110,751 |
| 2023-01-27 | 490.00 | 490.00 | 490.00 | 490.00 | 476.96 | 4,692 |
| 2023-01-26 | 490.00 | 490.00 | 490.00 | 490.00 | 476.96 | 6,854 |
| 2023-01-25 | 500.00 | 500.00 | 500.00 | 500.00 | 486.69 | 0 |
| 2023-01-24 | 520.00 | 530.00 | 490.00 | 500.00 | 486.69 | 33,045 |
| 2023-01-23 | 496.00 | 520.00 | 491.00 | 520.00 | 506.16 | 15,331 |
| 2023-01-20 | 496.00 | 524.00 | 496.00 | 524.00 | 510.05 | 7 |
| 2023-01-19 | 496.00 | 520.00 | 495.00 | 495.00 | 481.83 | 9,021 |
| 2023-01-18 | 523.00 | 523.00 | 523.00 | 523.00 | 509.08 | 0 |
| 2023-01-17 | 529.00 | 529.00 | 490.00 | 523.00 | 497.21 | 25,996 |
| 2023-01-16 | 520.00 | 530.00 | 490.00 | 490.00 | 465.83 | 37,738 |
| 2023-01-13 | 525.00 | 527.00 | 515.00 | 520.00 | 494.35 | 10,603 |
| 2023-01-12 | 526.00 | 527.00 | 525.00 | 527.00 | 501.01 | 49,728 |
| 2023-01-11 | 506.00 | 526.00 | 506.00 | 526.00 | 500.06 | 5,145 |
| 2023-01-10 | 524.00 | 524.00 | 505.00 | 505.00 | 480.09 | 21,931 |
| 2023-01-09 | 529.00 | 529.00 | 520.00 | 524.00 | 498.16 | 28,537 |
| 2023-01-06 | 506.00 | 507.00 | 506.00 | 507.00 | 482.00 | 286 |
| 2023-01-05 | 503.00 | 533.00 | 503.00 | 505.00 | 480.09 | 59,638 |
| 2023-01-04 | 503.00 | 505.00 | 503.00 | 503.00 | 478.19 | 7,359 |
| 2023-01-03 | 525.00 | 534.00 | 505.00 | 505.00 | 480.09 | 33,478 |
| 2022-12-30 | 525.00 | 525.00 | 525.00 | 525.00 | 499.11 | 0 |
| 2022-12-29 | 516.00 | 525.00 | 516.00 | 525.00 | 499.11 | 2,315 |
| 2022-12-28 | 541.00 | 541.00 | 515.00 | 515.00 | 489.60 | 10,165 |
| 2022-12-23 | 504.00 | 504.00 | 503.00 | 503.00 | 478.19 | 2,619 |
| 2022-12-22 | 525.00 | 525.00 | 524.00 | 524.00 | 498.16 | 3,350 |
| 2022-12-21 | 528.00 | 528.00 | 528.00 | 528.00 | 501.96 | 0 |
| 2022-12-20 | 529.00 | 529.00 | 504.00 | 528.00 | 501.96 | 3,369 |
| 2022-12-19 | 531.00 | 531.00 | 505.00 | 529.00 | 502.91 | 4,310 |
| 2022-12-15 | 531.00 | 531.00 | 531.00 | 531.00 | 504.81 | 168,330 |
| 2022-12-14 | 534.00 | 534.00 | 534.00 | 534.00 | 507.66 | 1,000 |
| 2022-12-13 | 524.00 | 536.00 | 502.00 | 535.00 | 508.61 | 61,097 |
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.