Adcorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 520.00 | 524.00 | 518.00 | 518.00 | 492.45 | 43,286 |
| 2022-12-09 | 503.00 | 538.00 | 502.00 | 502.00 | 477.24 | 96,080 |
| 2022-12-08 | 526.00 | 526.00 | 526.00 | 526.00 | 500.06 | 0 |
| 2022-12-07 | 501.00 | 526.00 | 501.00 | 526.00 | 500.06 | 117,711 |
| 2022-12-06 | 532.00 | 532.00 | 500.00 | 500.00 | 475.34 | 9,336 |
| 2022-12-05 | 513.00 | 532.00 | 513.00 | 532.00 | 505.76 | 9,444 |
| 2022-12-02 | 488.00 | 534.00 | 455.00 | 513.00 | 487.70 | 39,754 |
| 2022-12-01 | 480.00 | 534.00 | 480.00 | 500.00 | 475.34 | 57,195 |
| 2022-11-30 | 500.00 | 550.00 | 489.00 | 489.00 | 464.88 | 2,633,962 |
| 2022-11-29 | 509.00 | 525.00 | 500.00 | 500.00 | 475.34 | 17,113 |
| 2022-11-28 | 490.00 | 509.00 | 490.00 | 509.00 | 483.90 | 13,850 |
| 2022-11-25 | 510.00 | 510.00 | 510.00 | 510.00 | 484.85 | 333,497 |
| 2022-11-24 | 510.00 | 510.00 | 510.00 | 510.00 | 484.85 | 14,600 |
| 2022-11-23 | 451.00 | 520.00 | 451.00 | 513.00 | 487.70 | 9,527 |
| 2022-11-22 | 515.00 | 520.00 | 480.00 | 492.00 | 467.74 | 56,797 |
| 2022-11-21 | 518.00 | 518.00 | 480.00 | 515.00 | 489.60 | 64,346 |
| 2022-11-18 | 519.00 | 519.00 | 506.00 | 518.00 | 492.45 | 26,953 |
| 2022-11-17 | 506.00 | 506.00 | 506.00 | 506.00 | 481.04 | 10,892 |
| 2022-11-16 | 452.00 | 506.00 | 452.00 | 506.00 | 481.04 | 74,411 |
| 2022-11-15 | 452.00 | 506.00 | 452.00 | 506.00 | 481.04 | 18,802 |
| 2022-11-14 | 452.00 | 509.00 | 452.00 | 509.00 | 483.90 | 20,136 |
| 2022-11-11 | 508.00 | 509.00 | 508.00 | 509.00 | 483.90 | 5,565 |
| 2022-11-10 | 450.00 | 509.00 | 450.00 | 509.00 | 483.90 | 805 |
| 2022-11-09 | 520.00 | 520.00 | 520.00 | 520.00 | 494.35 | 7,972 |
| 2022-11-08 | 520.00 | 520.00 | 520.00 | 520.00 | 494.35 | 161,043 |
| 2022-11-07 | 515.00 | 518.00 | 514.00 | 517.00 | 491.50 | 12,076 |
| 2022-11-04 | 524.00 | 524.00 | 524.00 | 524.00 | 498.16 | 1,163 |
| 2022-11-03 | 526.00 | 526.00 | 509.00 | 525.00 | 499.11 | 886,368 |
| 2022-11-02 | 490.00 | 550.00 | 462.00 | 526.00 | 500.06 | 54,947 |
| 2022-11-01 | 509.00 | 521.00 | 490.00 | 509.00 | 483.90 | 44,357 |
| 2022-10-31 | 498.00 | 520.00 | 453.00 | 520.00 | 494.35 | 819,496 |
| 2022-10-28 | 463.00 | 496.00 | 448.00 | 496.00 | 471.54 | 27,224 |
| 2022-10-27 | 508.00 | 544.00 | 461.00 | 490.00 | 465.83 | 28,364 |
| 2022-10-26 | 497.00 | 499.00 | 497.00 | 499.00 | 474.39 | 8,206 |
| 2022-10-25 | 497.00 | 500.00 | 462.00 | 495.00 | 470.59 | 10,720 |
| 2022-10-24 | 495.00 | 500.00 | 461.00 | 498.00 | 473.44 | 9,483 |
| 2022-10-21 | 461.00 | 498.00 | 460.00 | 497.00 | 472.49 | 9,333 |
| 2022-10-20 | 533.00 | 533.00 | 533.00 | 533.00 | 506.71 | 0 |
| 2022-10-19 | 533.00 | 533.00 | 533.00 | 533.00 | 506.71 | 0 |
| 2022-10-18 | 495.00 | 533.00 | 460.00 | 533.00 | 506.71 | 10,362 |
| 2022-10-17 | 507.00 | 507.00 | 507.00 | 507.00 | 482.00 | 0 |
| 2022-10-14 | 507.00 | 507.00 | 507.00 | 507.00 | 482.00 | 100 |
| 2022-10-13 | 534.00 | 534.00 | 534.00 | 534.00 | 507.66 | 0 |
| 2022-10-12 | 534.00 | 534.00 | 534.00 | 534.00 | 507.66 | 0 |
| 2022-10-11 | 504.00 | 535.00 | 496.00 | 534.00 | 507.66 | 26,642 |
| 2022-10-10 | 533.00 | 533.00 | 504.00 | 504.00 | 479.14 | 8,001 |
| 2022-10-07 | 500.00 | 534.00 | 500.00 | 534.00 | 507.66 | 19,391 |
| 2022-10-06 | 500.00 | 535.00 | 459.00 | 500.00 | 475.34 | 7,470 |
| 2022-10-05 | 524.00 | 524.00 | 524.00 | 524.00 | 498.16 | 0 |
| 2022-10-04 | 527.00 | 527.00 | 524.00 | 524.00 | 498.16 | 5,561 |
| 2022-10-03 | 528.00 | 528.00 | 528.00 | 528.00 | 501.96 | 147 |
| 2022-09-30 | 529.00 | 530.00 | 529.00 | 529.00 | 502.91 | 468,351 |
| 2022-09-29 | 490.00 | 529.00 | 490.00 | 529.00 | 502.91 | 1,020 |
| 2022-09-28 | 534.00 | 534.00 | 534.00 | 534.00 | 507.66 | 0 |
| 2022-09-27 | 491.00 | 534.00 | 490.00 | 534.00 | 507.66 | 5,131 |
| 2022-09-26 | 527.00 | 527.00 | 526.00 | 526.00 | 500.06 | 781 |
| 2022-09-23 | 533.00 | 533.00 | 533.00 | 533.00 | 506.71 | 19,727 |
| 2022-09-22 | 509.00 | 534.00 | 500.00 | 534.00 | 507.66 | 33,513 |
| 2022-09-21 | 534.00 | 534.00 | 534.00 | 534.00 | 507.66 | 8,681 |
| 2022-09-20 | 502.00 | 538.00 | 502.00 | 538.00 | 511.47 | 7,182 |
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.