Adcorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 466.00 | 558.00 | 466.00 | 558.00 | 485.88 | 235,074 |
| 2021-12-29 | 470.00 | 500.00 | 452.00 | 465.00 | 404.90 | 27,708 |
| 2021-12-28 | 559.00 | 559.00 | 559.00 | 559.00 | 486.75 | 0 |
| 2021-12-24 | 559.00 | 559.00 | 559.00 | 559.00 | 486.75 | 659 |
| 2021-12-23 | 460.00 | 500.00 | 460.00 | 500.00 | 435.37 | 861 |
| 2021-12-22 | 540.00 | 540.00 | 540.00 | 540.00 | 470.20 | 2,000 |
| 2021-12-21 | 540.00 | 540.00 | 540.00 | 540.00 | 470.20 | 4,221 |
| 2021-12-20 | 520.00 | 530.00 | 520.00 | 530.00 | 461.50 | 700 |
| 2021-12-17 | 520.00 | 520.00 | 453.00 | 520.00 | 452.79 | 8,665 |
| 2021-12-15 | 466.00 | 528.00 | 466.00 | 505.00 | 439.73 | 37,616 |
| 2021-12-14 | 560.00 | 560.00 | 467.00 | 519.00 | 451.92 | 51,394 |
| 2021-12-13 | 524.00 | 524.00 | 524.00 | 524.00 | 456.27 | 18,405 |
| 2021-12-10 | 529.00 | 529.00 | 457.00 | 524.00 | 456.27 | 5,610 |
| 2021-12-09 | 519.00 | 519.00 | 519.00 | 519.00 | 451.92 | 328,041 |
| 2021-12-08 | 539.00 | 559.00 | 519.00 | 519.00 | 451.92 | 51,148 |
| 2021-12-07 | 537.00 | 541.00 | 515.00 | 539.00 | 469.33 | 73,763 |
| 2021-12-06 | 545.00 | 545.00 | 449.00 | 540.00 | 470.20 | 641,422 |
| 2021-12-03 | 562.00 | 589.00 | 541.00 | 541.00 | 471.08 | 51,423 |
| 2021-12-02 | 563.00 | 585.00 | 560.00 | 560.00 | 487.62 | 74,841 |
| 2021-12-01 | 590.00 | 590.00 | 589.00 | 589.00 | 512.87 | 15,066 |
| 2021-11-30 | 544.00 | 589.00 | 544.00 | 579.00 | 504.16 | 8,246 |
| 2021-11-29 | 564.00 | 570.00 | 564.00 | 569.00 | 495.46 | 25,555 |
| 2021-11-26 | 589.00 | 589.00 | 589.00 | 589.00 | 512.87 | 0 |
| 2021-11-25 | 579.00 | 600.00 | 542.00 | 589.00 | 512.87 | 32,009 |
| 2021-11-24 | 552.00 | 552.00 | 550.00 | 550.00 | 478.91 | 20,060 |
| 2021-11-23 | 600.00 | 620.00 | 552.00 | 585.00 | 509.39 | 6,222 |
| 2021-11-22 | 551.00 | 595.00 | 551.00 | 594.00 | 517.22 | 8,553 |
| 2021-11-19 | 597.00 | 597.00 | 597.00 | 597.00 | 519.84 | 6,332 |
| 2021-11-18 | 617.00 | 620.00 | 555.00 | 603.00 | 525.06 | 128,694 |
| 2021-11-17 | 637.00 | 637.00 | 637.00 | 637.00 | 554.67 | 0 |
| 2021-11-16 | 551.00 | 638.00 | 551.00 | 637.00 | 554.67 | 7,899 |
| 2021-11-15 | 620.00 | 640.00 | 620.00 | 640.00 | 557.28 | 5,780 |
| 2021-11-12 | 551.00 | 640.00 | 551.00 | 640.00 | 557.28 | 66,264 |
| 2021-11-11 | 645.00 | 645.00 | 645.00 | 645.00 | 561.63 | 121,438 |
| 2021-11-10 | 645.00 | 645.00 | 645.00 | 645.00 | 561.63 | 0 |
| 2021-11-09 | 599.00 | 646.00 | 596.00 | 645.00 | 561.63 | 75,273 |
| 2021-11-08 | 540.00 | 540.00 | 540.00 | 540.00 | 470.20 | 1,911 |
| 2021-11-05 | 572.00 | 614.00 | 572.00 | 614.00 | 534.64 | 9,605 |
| 2021-11-04 | 570.00 | 623.00 | 570.00 | 623.00 | 542.48 | 5,409 |
| 2021-11-03 | 607.00 | 626.00 | 571.00 | 623.00 | 542.48 | 14,497 |
| 2021-11-02 | 561.00 | 629.00 | 561.00 | 628.00 | 546.83 | 116,342 |
| 2021-10-29 | 580.00 | 600.00 | 562.00 | 597.00 | 519.84 | 274,525 |
| 2021-10-28 | 570.00 | 600.00 | 570.00 | 570.00 | 496.33 | 2,976 |
| 2021-10-27 | 600.00 | 600.00 | 560.00 | 560.00 | 487.62 | 126,452 |
| 2021-10-26 | 630.00 | 630.00 | 573.00 | 573.00 | 498.94 | 12,593 |
| 2021-10-25 | 576.00 | 600.00 | 576.00 | 600.00 | 522.45 | 64,686 |
| 2021-10-22 | 575.00 | 575.00 | 560.00 | 560.00 | 487.62 | 5,537 |
| 2021-10-21 | 560.00 | 560.00 | 560.00 | 560.00 | 487.62 | 71,436 |
| 2021-10-20 | 560.00 | 560.00 | 560.00 | 560.00 | 487.62 | 0 |
← NewerPage 21 of 21 · 1,249 trading days
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.