Adcorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 54,498 |
| 2026-07-21 | 655.00 | 660.00 | 655.00 | 660.00 | 660.00 | 10,000 |
| 2026-07-20 | 655.00 | 660.00 | 650.00 | 660.00 | 660.00 | 53,694 |
| 2026-07-17 | 652.00 | 690.00 | 650.00 | 690.00 | 690.00 | 48,803 |
| 2026-07-16 | 650.00 | 660.00 | 650.00 | 660.00 | 660.00 | 78,750 |
| 2026-07-15 | 660.00 | 660.00 | 650.00 | 660.00 | 660.00 | 101,258 |
| 2026-07-14 | 650.00 | 658.00 | 650.00 | 658.00 | 658.00 | 1,188 |
| 2026-07-13 | 659.00 | 659.00 | 651.00 | 659.00 | 659.00 | 140 |
| 2026-07-10 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 17,686 |
| 2026-07-09 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2026-07-08 | 660.00 | 675.00 | 652.00 | 660.00 | 660.00 | 46,171 |
| 2026-07-07 | 650.00 | 660.00 | 650.00 | 660.00 | 660.00 | 179,792 |
| 2026-07-06 | 650.00 | 660.00 | 650.00 | 660.00 | 660.00 | 5,400 |
| 2026-07-03 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 2,475 |
| 2026-07-02 | 650.00 | 660.00 | 650.00 | 660.00 | 660.00 | 25,491 |
| 2026-07-01 | 660.00 | 660.00 | 650.00 | 660.00 | 660.00 | 38 |
| 2026-06-30 | 650.00 | 660.00 | 650.00 | 660.00 | 660.00 | 266,870 |
| 2026-06-29 | 625.00 | 645.00 | 625.00 | 640.00 | 640.00 | 83,315 |
| 2026-06-26 | 640.00 | 640.00 | 601.00 | 625.00 | 625.00 | 4,439 |
| 2026-06-25 | 601.00 | 620.00 | 600.00 | 600.00 | 600.00 | 79,080 |
| 2026-06-24 | 612.00 | 613.00 | 600.00 | 603.00 | 603.00 | 40,334 |
| 2026-06-23 | 650.00 | 650.00 | 613.00 | 613.00 | 613.00 | 13,218 |
| 2026-06-22 | 611.00 | 659.00 | 610.00 | 659.00 | 659.00 | 18,654 |
| 2026-06-19 | 630.00 | 660.00 | 611.00 | 659.00 | 659.00 | 64,671 |
| 2026-06-18 | 615.00 | 658.00 | 610.00 | 657.00 | 657.00 | 30,098 |
| 2026-06-17 | 659.00 | 659.00 | 595.00 | 635.00 | 635.00 | 44,111 |
| 2026-06-15 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 46,403 |
| 2026-06-12 | 602.00 | 650.00 | 602.00 | 650.00 | 650.00 | 16 |
| 2026-06-11 | 650.00 | 650.00 | 602.00 | 650.00 | 650.00 | 90 |
| 2026-06-10 | 649.00 | 650.00 | 649.00 | 650.00 | 650.00 | 44,656 |
| 2026-06-09 | 646.00 | 646.00 | 601.00 | 645.00 | 645.00 | 5,256 |
| 2026-06-08 | 658.00 | 658.00 | 596.00 | 658.00 | 658.00 | 18,925 |
| 2026-06-05 | 639.00 | 639.00 | 620.00 | 639.00 | 639.00 | 89,088 |
| 2026-06-04 | 650.00 | 660.00 | 630.00 | 630.00 | 630.00 | 20,394 |
| 2026-06-03 | 664.00 | 665.00 | 664.00 | 665.00 | 665.00 | 68 |
| 2026-06-02 | 668.00 | 668.00 | 621.00 | 664.00 | 664.00 | 17,202 |
| 2026-06-01 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 65 |
| 2026-05-29 | 645.00 | 645.00 | 610.00 | 645.00 | 645.00 | 757,728 |
| 2026-05-28 | 633.00 | 641.00 | 633.00 | 639.00 | 639.00 | 63,829 |
| 2026-05-27 | 616.00 | 616.00 | 615.00 | 615.00 | 615.00 | 19,873 |
| 2026-05-26 | 636.00 | 636.00 | 609.00 | 610.00 | 610.00 | 1,713 |
| 2026-05-25 | 640.00 | 640.00 | 620.00 | 640.00 | 640.00 | 3,650 |
| 2026-05-22 | 640.00 | 640.00 | 602.00 | 640.00 | 640.00 | 52,270 |
| 2026-05-21 | 586.00 | 640.00 | 586.00 | 601.00 | 601.00 | 24,099 |
| 2026-05-20 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 119,030 |
| 2026-05-19 | 615.00 | 643.00 | 615.00 | 625.00 | 625.00 | 58,740 |
| 2026-05-18 | 644.00 | 644.00 | 644.00 | 644.00 | 644.00 | 0 |
| 2026-05-15 | 649.00 | 649.00 | 644.00 | 644.00 | 644.00 | 12,554 |
| 2026-05-14 | 606.00 | 649.00 | 606.00 | 649.00 | 649.00 | 66 |
| 2026-05-13 | 669.00 | 669.00 | 648.00 | 648.00 | 648.00 | 131 |
| 2026-05-12 | 657.00 | 657.00 | 582.00 | 610.00 | 610.00 | 27,329 |
| 2026-05-11 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | 145 |
| 2026-05-08 | 595.00 | 596.00 | 595.00 | 595.00 | 595.00 | 122,198 |
| 2026-05-07 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 3,912 |
| 2026-05-06 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 10,101 |
| 2026-05-05 | 577.00 | 689.00 | 576.00 | 689.00 | 689.00 | 55,247 |
| 2026-05-04 | 635.00 | 635.00 | 576.00 | 576.00 | 576.00 | 12,185 |
| 2026-04-30 | 610.00 | 635.00 | 600.00 | 635.00 | 635.00 | 7,248 |
| 2026-04-29 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2026-04-28 | 640.00 | 640.00 | 610.00 | 610.00 | 610.00 | 5,131 |
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.