Adcorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 625.00 | 625.00 | 624.00 | 624.00 | 543.35 | 92,815 |
| 2022-06-23 | 625.00 | 625.00 | 625.00 | 625.00 | 544.22 | 50,000 |
| 2022-06-22 | 624.00 | 625.00 | 624.00 | 625.00 | 544.22 | 1,900 |
| 2022-06-21 | 649.00 | 649.00 | 582.00 | 625.00 | 544.22 | 221,167 |
| 2022-06-20 | 615.00 | 650.00 | 615.00 | 624.00 | 543.35 | 311,277 |
| 2022-06-17 | 630.00 | 650.00 | 608.00 | 650.00 | 565.99 | 413,514 |
| 2022-06-15 | 625.00 | 668.00 | 605.00 | 625.00 | 544.22 | 228,835 |
| 2022-06-14 | 634.00 | 634.00 | 608.00 | 618.00 | 538.12 | 290,438 |
| 2022-06-13 | 620.00 | 620.00 | 588.00 | 588.00 | 512.00 | 20,494 |
| 2022-06-10 | 630.00 | 630.00 | 628.00 | 628.00 | 546.83 | 135 |
| 2022-06-09 | 667.00 | 667.00 | 614.00 | 615.00 | 535.51 | 24,843 |
| 2022-06-08 | 614.00 | 614.00 | 576.00 | 614.00 | 534.64 | 17,927 |
| 2022-06-07 | 614.00 | 614.00 | 580.00 | 614.00 | 534.64 | 53,666 |
| 2022-06-06 | 600.00 | 624.00 | 585.00 | 618.00 | 538.12 | 56,638 |
| 2022-06-03 | 599.00 | 619.00 | 563.00 | 619.00 | 538.99 | 11,155 |
| 2022-06-02 | 629.00 | 629.00 | 629.00 | 629.00 | 547.70 | 0 |
| 2022-06-01 | 637.00 | 668.00 | 600.00 | 629.00 | 547.70 | 1,116,604 |
| 2022-05-31 | 585.00 | 636.00 | 560.00 | 625.00 | 544.22 | 134,316 |
| 2022-05-30 | 550.00 | 595.00 | 550.00 | 574.00 | 499.81 | 265,681 |
| 2022-05-27 | 550.00 | 589.00 | 545.00 | 550.00 | 478.91 | 47,108 |
| 2022-05-26 | 551.00 | 551.00 | 551.00 | 551.00 | 479.78 | 0 |
| 2022-05-25 | 550.00 | 589.00 | 521.00 | 551.00 | 479.78 | 12,018 |
| 2022-05-24 | 550.00 | 570.00 | 534.00 | 544.00 | 473.69 | 57,963 |
| 2022-05-23 | 535.00 | 567.00 | 503.00 | 550.00 | 478.91 | 516,327 |
| 2022-05-20 | 535.00 | 535.00 | 503.00 | 525.00 | 457.14 | 855 |
| 2022-05-19 | 535.00 | 535.00 | 502.00 | 535.00 | 465.85 | 22,262 |
| 2022-05-18 | 553.00 | 575.00 | 505.00 | 505.00 | 439.73 | 31,407 |
| 2022-05-17 | 550.00 | 600.00 | 550.00 | 554.00 | 482.39 | 42,131 |
| 2022-05-16 | 575.00 | 600.00 | 537.00 | 575.00 | 500.68 | 38,876 |
| 2022-05-13 | 525.00 | 600.00 | 523.00 | 550.00 | 478.91 | 140,719 |
| 2022-05-12 | 524.00 | 524.00 | 485.00 | 485.00 | 422.31 | 21,546 |
| 2022-05-11 | 485.00 | 525.00 | 485.00 | 525.00 | 457.14 | 2,798 |
| 2022-05-10 | 524.00 | 525.00 | 485.00 | 505.00 | 439.73 | 25,111 |
| 2022-05-09 | 486.00 | 523.00 | 485.00 | 485.00 | 422.31 | 2,804 |
| 2022-05-06 | 524.00 | 525.00 | 486.00 | 521.00 | 453.66 | 1,627 |
| 2022-05-05 | 524.00 | 524.00 | 486.00 | 486.00 | 423.18 | 601 |
| 2022-05-04 | 522.00 | 525.00 | 486.00 | 486.00 | 423.18 | 29,682 |
| 2022-05-03 | 522.00 | 522.00 | 485.00 | 522.00 | 454.53 | 68,801 |
| 2022-04-29 | 522.00 | 522.00 | 485.00 | 485.00 | 422.31 | 601 |
| 2022-04-28 | 480.00 | 525.00 | 480.00 | 480.00 | 417.96 | 2,951 |
| 2022-04-26 | 518.00 | 524.00 | 518.00 | 524.00 | 456.27 | 10,635 |
| 2022-04-25 | 519.00 | 519.00 | 518.00 | 518.00 | 451.05 | 1,979 |
| 2022-04-22 | 524.00 | 524.00 | 490.00 | 520.00 | 452.79 | 12,747 |
| 2022-04-21 | 524.00 | 524.00 | 524.00 | 524.00 | 456.27 | 0 |
| 2022-04-20 | 524.00 | 524.00 | 524.00 | 524.00 | 456.27 | 0 |
| 2022-04-19 | 518.00 | 524.00 | 495.00 | 524.00 | 456.27 | 2,407 |
| 2022-04-14 | 484.00 | 499.00 | 465.00 | 498.00 | 433.63 | 4,574 |
| 2022-04-13 | 510.00 | 510.00 | 448.00 | 465.00 | 404.90 | 168,597 |
| 2022-04-12 | 509.00 | 509.00 | 475.00 | 494.00 | 430.15 | 2,820 |
| 2022-04-11 | 485.00 | 510.00 | 474.00 | 510.00 | 444.08 | 41,441 |
| 2022-04-08 | 453.00 | 492.00 | 453.00 | 492.00 | 428.41 | 2,581 |
| 2022-04-07 | 500.00 | 525.00 | 451.00 | 484.00 | 421.44 | 29,861 |
| 2022-04-06 | 500.00 | 525.00 | 500.00 | 524.00 | 456.27 | 55,020 |
| 2022-04-05 | 515.00 | 540.00 | 505.00 | 525.00 | 457.14 | 22,634 |
| 2022-04-04 | 525.00 | 525.00 | 525.00 | 525.00 | 457.14 | 25,741 |
| 2022-04-01 | 525.00 | 525.00 | 522.00 | 525.00 | 457.14 | 2,123 |
| 2022-03-31 | 535.00 | 540.00 | 525.00 | 525.00 | 457.14 | 56,278 |
| 2022-03-30 | 509.00 | 535.00 | 509.00 | 535.00 | 465.85 | 1,202 |
| 2022-03-29 | 510.00 | 535.00 | 505.00 | 535.00 | 465.85 | 18,071 |
| 2022-03-28 | 530.00 | 530.00 | 505.00 | 530.00 | 461.50 | 6,320 |
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.