Adcorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 537.00 | 537.00 | 537.00 | 537.00 | 510.52 | 50 |
| 2022-09-16 | 543.00 | 543.00 | 543.00 | 543.00 | 516.22 | 0 |
| 2022-09-15 | 543.00 | 543.00 | 543.00 | 543.00 | 516.22 | 10,182 |
| 2022-09-14 | 543.00 | 543.00 | 543.00 | 543.00 | 516.22 | 0 |
| 2022-09-13 | 537.00 | 550.00 | 501.00 | 543.00 | 516.22 | 48,573 |
| 2022-09-12 | 500.00 | 550.00 | 500.00 | 550.00 | 522.87 | 39,136 |
| 2022-09-09 | 540.00 | 540.00 | 540.00 | 540.00 | 513.37 | 0 |
| 2022-09-08 | 525.00 | 540.00 | 496.00 | 540.00 | 513.37 | 184 |
| 2022-09-07 | 524.00 | 525.00 | 524.00 | 525.00 | 499.11 | 3,500 |
| 2022-09-06 | 545.00 | 545.00 | 495.00 | 525.00 | 499.11 | 4,268 |
| 2022-09-05 | 548.00 | 549.00 | 548.00 | 549.00 | 521.92 | 8,158 |
| 2022-09-02 | 510.00 | 510.00 | 477.00 | 510.00 | 484.85 | 47,579 |
| 2022-09-01 | 548.00 | 548.00 | 477.00 | 548.00 | 520.97 | 6,457 |
| 2022-08-31 | 549.00 | 550.00 | 549.00 | 550.00 | 522.87 | 788,934 |
| 2022-08-30 | 490.00 | 550.00 | 490.00 | 550.00 | 522.87 | 48,231 |
| 2022-08-29 | 554.00 | 554.00 | 554.00 | 554.00 | 526.68 | 0 |
| 2022-08-26 | 496.00 | 554.00 | 496.00 | 554.00 | 526.68 | 10,423 |
| 2022-08-25 | 496.00 | 555.00 | 496.00 | 555.00 | 527.63 | 5,577 |
| 2022-08-24 | 549.00 | 549.00 | 549.00 | 549.00 | 521.92 | 77 |
| 2022-08-23 | 549.00 | 560.00 | 540.00 | 555.00 | 527.63 | 15,057 |
| 2022-08-22 | 500.00 | 559.00 | 500.00 | 559.00 | 531.43 | 1,600 |
| 2022-08-19 | 501.00 | 560.00 | 491.00 | 560.00 | 532.38 | 14,440 |
| 2022-08-18 | 549.00 | 560.00 | 549.00 | 549.00 | 521.92 | 141,912 |
| 2022-08-17 | 520.00 | 554.00 | 502.00 | 549.00 | 521.92 | 127,948 |
| 2022-08-16 | 562.00 | 562.00 | 523.00 | 559.00 | 486.75 | 92,885 |
| 2022-08-15 | 582.00 | 582.00 | 570.00 | 571.00 | 497.20 | 6,324 |
| 2022-08-12 | 570.00 | 581.00 | 570.00 | 580.00 | 505.03 | 45,317 |
| 2022-08-11 | 570.00 | 570.00 | 570.00 | 570.00 | 496.33 | 1,483 |
| 2022-08-10 | 536.00 | 598.00 | 536.00 | 593.00 | 516.35 | 93,985 |
| 2022-08-08 | 569.00 | 598.00 | 536.00 | 559.00 | 486.75 | 6,612 |
| 2022-08-05 | 565.00 | 565.00 | 535.00 | 545.00 | 474.56 | 12,479 |
| 2022-08-04 | 535.00 | 564.00 | 535.00 | 564.00 | 491.10 | 850 |
| 2022-08-03 | 565.00 | 565.00 | 536.00 | 565.00 | 491.97 | 1,737 |
| 2022-08-02 | 567.00 | 567.00 | 533.00 | 567.00 | 493.71 | 16,558 |
| 2022-08-01 | 567.00 | 567.00 | 560.00 | 560.00 | 487.62 | 12,191 |
| 2022-07-29 | 561.00 | 569.00 | 531.00 | 569.00 | 495.46 | 790,780 |
| 2022-07-28 | 560.00 | 560.00 | 560.00 | 560.00 | 487.62 | 0 |
| 2022-07-27 | 550.00 | 560.00 | 550.00 | 560.00 | 487.62 | 23,079 |
| 2022-07-26 | 523.00 | 594.00 | 522.00 | 578.00 | 503.29 | 3,287 |
| 2022-07-25 | 513.00 | 559.00 | 513.00 | 559.00 | 486.75 | 312 |
| 2022-07-22 | 566.00 | 566.00 | 522.00 | 560.00 | 487.62 | 26,601 |
| 2022-07-21 | 540.00 | 559.00 | 540.00 | 550.00 | 478.91 | 11,528 |
| 2022-07-20 | 565.00 | 565.00 | 565.00 | 565.00 | 491.97 | 0 |
| 2022-07-19 | 567.00 | 567.00 | 540.00 | 565.00 | 491.97 | 2,261 |
| 2022-07-18 | 551.00 | 570.00 | 550.00 | 569.00 | 495.46 | 786,983 |
| 2022-07-15 | 569.00 | 570.00 | 550.00 | 551.00 | 479.78 | 447,295 |
| 2022-07-14 | 570.00 | 570.00 | 570.00 | 570.00 | 496.33 | 5,592 |
| 2022-07-13 | 550.00 | 590.00 | 550.00 | 570.00 | 496.33 | 1,821 |
| 2022-07-12 | 603.00 | 619.00 | 551.00 | 595.00 | 518.10 | 58,634 |
| 2022-07-11 | 542.00 | 603.00 | 542.00 | 603.00 | 525.06 | 800 |
| 2022-07-08 | 605.00 | 605.00 | 605.00 | 605.00 | 526.80 | 12,688 |
| 2022-07-07 | 606.00 | 606.00 | 606.00 | 606.00 | 527.67 | 3 |
| 2022-07-06 | 590.00 | 623.00 | 541.00 | 607.00 | 528.54 | 1,705 |
| 2022-07-05 | 623.00 | 623.00 | 513.00 | 600.00 | 522.45 | 100,352 |
| 2022-07-04 | 600.00 | 600.00 | 600.00 | 600.00 | 522.45 | 0 |
| 2022-07-01 | 603.00 | 603.00 | 600.00 | 600.00 | 522.45 | 41,358 |
| 2022-06-30 | 620.00 | 620.00 | 603.00 | 603.00 | 525.06 | 17,406 |
| 2022-06-29 | 623.00 | 623.00 | 623.00 | 623.00 | 542.48 | 565 |
| 2022-06-28 | 620.00 | 623.00 | 583.00 | 603.00 | 525.06 | 65,692 |
| 2022-06-27 | 625.00 | 625.00 | 624.00 | 624.00 | 543.35 | 6,480 |
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.