Adcorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 506.00 | 534.00 | 506.00 | 534.00 | 464.98 | 7,501 |
| 2022-03-24 | 506.00 | 534.00 | 506.00 | 534.00 | 464.98 | 20,594 |
| 2022-03-23 | 534.00 | 534.00 | 533.00 | 533.00 | 464.11 | 1,694 |
| 2022-03-22 | 506.00 | 534.00 | 506.00 | 529.00 | 460.63 | 15,834 |
| 2022-03-18 | 528.00 | 550.00 | 528.00 | 539.00 | 469.33 | 36,609 |
| 2022-03-17 | 529.00 | 529.00 | 524.00 | 524.00 | 456.27 | 406 |
| 2022-03-16 | 524.00 | 524.00 | 524.00 | 524.00 | 456.27 | 52,095 |
| 2022-03-15 | 500.00 | 525.00 | 500.00 | 525.00 | 457.14 | 20,162 |
| 2022-03-14 | 527.00 | 528.00 | 521.00 | 528.00 | 459.76 | 4,680 |
| 2022-03-11 | 528.00 | 528.00 | 528.00 | 528.00 | 459.76 | 0 |
| 2022-03-10 | 501.00 | 528.00 | 501.00 | 528.00 | 459.76 | 60,644 |
| 2022-03-09 | 529.00 | 529.00 | 529.00 | 529.00 | 460.63 | 339 |
| 2022-03-08 | 518.00 | 518.00 | 518.00 | 518.00 | 451.05 | 2,981 |
| 2022-03-07 | 539.00 | 539.00 | 501.00 | 530.00 | 461.50 | 22,460 |
| 2022-03-04 | 550.00 | 557.00 | 502.00 | 540.00 | 470.20 | 86,287 |
| 2022-03-03 | 569.00 | 569.00 | 569.00 | 569.00 | 495.46 | 0 |
| 2022-03-02 | 597.00 | 597.00 | 540.00 | 569.00 | 495.46 | 16,116 |
| 2022-03-01 | 596.00 | 596.00 | 555.00 | 555.00 | 483.27 | 62,200 |
| 2022-02-28 | 550.00 | 600.00 | 550.00 | 600.00 | 522.45 | 104,963 |
| 2022-02-25 | 532.00 | 587.00 | 532.00 | 587.00 | 511.13 | 22,338 |
| 2022-02-24 | 563.00 | 587.00 | 563.00 | 587.00 | 511.13 | 2,500 |
| 2022-02-23 | 589.00 | 589.00 | 540.00 | 563.00 | 490.23 | 71,526 |
| 2022-02-22 | 552.00 | 589.00 | 552.00 | 570.00 | 496.33 | 5,145 |
| 2022-02-21 | 600.00 | 600.00 | 599.00 | 600.00 | 522.45 | 19,661 |
| 2022-02-18 | 600.00 | 630.00 | 590.00 | 600.00 | 522.45 | 127,097 |
| 2022-02-17 | 585.00 | 627.00 | 585.00 | 600.00 | 522.45 | 219,681 |
| 2022-02-16 | 600.00 | 667.00 | 550.00 | 630.00 | 548.57 | 142,880 |
| 2022-02-15 | 550.00 | 600.00 | 549.00 | 565.00 | 491.97 | 123,871 |
| 2022-02-14 | 540.00 | 559.00 | 538.00 | 550.00 | 478.91 | 295,479 |
| 2022-02-11 | 538.00 | 549.00 | 538.00 | 549.00 | 478.04 | 4,832 |
| 2022-02-10 | 549.00 | 549.00 | 548.00 | 549.00 | 478.04 | 31,509 |
| 2022-02-09 | 550.00 | 550.00 | 545.00 | 550.00 | 478.91 | 31,370 |
| 2022-02-08 | 532.00 | 560.00 | 532.00 | 540.00 | 470.20 | 34,987 |
| 2022-02-07 | 550.00 | 560.00 | 540.00 | 549.00 | 478.04 | 158,449 |
| 2022-02-04 | 560.00 | 560.00 | 540.00 | 550.00 | 478.91 | 99,990 |
| 2022-02-03 | 541.00 | 560.00 | 539.00 | 540.00 | 470.20 | 25,369 |
| 2022-02-02 | 560.00 | 575.00 | 541.00 | 544.00 | 473.69 | 476,044 |
| 2022-02-01 | 565.00 | 565.00 | 545.00 | 560.00 | 487.62 | 28,501 |
| 2022-01-31 | 575.00 | 600.00 | 560.00 | 565.00 | 491.97 | 317,777 |
| 2022-01-28 | 569.00 | 570.00 | 540.00 | 570.00 | 496.33 | 3,937 |
| 2022-01-27 | 570.00 | 570.00 | 550.00 | 550.00 | 478.91 | 97,615 |
| 2022-01-26 | 540.00 | 570.00 | 540.00 | 570.00 | 496.33 | 118,999 |
| 2022-01-25 | 540.00 | 544.00 | 503.00 | 540.00 | 470.20 | 56,387 |
| 2022-01-24 | 540.00 | 540.00 | 502.00 | 540.00 | 470.20 | 11,490 |
| 2022-01-21 | 548.00 | 548.00 | 520.00 | 547.00 | 476.30 | 877 |
| 2022-01-20 | 528.00 | 550.00 | 525.00 | 525.00 | 457.14 | 6,715 |
| 2022-01-19 | 511.00 | 564.00 | 511.00 | 550.00 | 478.91 | 1,619 |
| 2022-01-18 | 519.00 | 570.00 | 519.00 | 536.00 | 466.72 | 100,697 |
| 2022-01-17 | 515.00 | 570.00 | 502.00 | 570.00 | 496.33 | 16,701 |
| 2022-01-14 | 569.00 | 570.00 | 569.00 | 570.00 | 496.33 | 15,000 |
| 2022-01-13 | 570.00 | 570.00 | 569.00 | 570.00 | 496.33 | 9,546 |
| 2022-01-12 | 569.00 | 569.00 | 515.00 | 568.00 | 494.59 | 29,602 |
| 2022-01-11 | 569.00 | 569.00 | 515.00 | 569.00 | 495.46 | 11,702 |
| 2022-01-10 | 501.00 | 574.00 | 501.00 | 574.00 | 499.81 | 847 |
| 2022-01-07 | 579.00 | 579.00 | 579.00 | 579.00 | 504.16 | 0 |
| 2022-01-06 | 501.00 | 579.00 | 501.00 | 579.00 | 504.16 | 3,071 |
| 2022-01-05 | 539.00 | 539.00 | 539.00 | 539.00 | 469.33 | 2,009 |
| 2022-01-04 | 501.00 | 550.00 | 501.00 | 550.00 | 478.91 | 3,991 |
| 2022-01-03 | 557.00 | 557.00 | 550.00 | 556.00 | 484.14 | 10,243 |
| 2021-12-31 | 558.00 | 558.00 | 558.00 | 558.00 | 485.88 | 0 |
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.