Adcorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 649.00 | 650.00 | 649.00 | 649.00 | 649.00 | 59 |
| 2026-04-23 | 640.00 | 710.00 | 635.00 | 710.00 | 710.00 | 119,124 |
| 2026-04-22 | 614.00 | 640.00 | 591.00 | 625.00 | 625.00 | 24,437 |
| 2026-04-21 | 584.00 | 599.00 | 584.00 | 599.00 | 599.00 | 5,714 |
| 2026-04-20 | 580.00 | 590.00 | 575.00 | 580.00 | 580.00 | 477,237 |
| 2026-04-17 | 579.00 | 585.00 | 565.00 | 565.00 | 565.00 | 78,742 |
| 2026-04-16 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 7,600 |
| 2026-04-15 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 9,957 |
| 2026-04-14 | 565.00 | 577.00 | 565.00 | 577.00 | 577.00 | 61,025 |
| 2026-04-13 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 55 |
| 2026-04-10 | 579.00 | 579.00 | 549.00 | 549.00 | 549.00 | 41,777 |
| 2026-04-09 | 550.00 | 578.00 | 550.00 | 578.00 | 578.00 | 25,443 |
| 2026-04-08 | 552.00 | 570.00 | 552.00 | 552.00 | 552.00 | 59,046 |
| 2026-04-07 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 57,662 |
| 2026-04-02 | 570.00 | 575.00 | 560.00 | 560.00 | 560.00 | 23,326 |
| 2026-04-01 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 5,035 |
| 2026-03-31 | 545.00 | 575.00 | 545.00 | 575.00 | 575.00 | 72,756 |
| 2026-03-30 | 578.00 | 578.00 | 540.00 | 545.00 | 545.00 | 113,295 |
| 2026-03-27 | 570.00 | 579.00 | 541.00 | 541.00 | 541.00 | 56,156 |
| 2026-03-26 | 580.00 | 580.00 | 565.00 | 565.00 | 565.00 | 58,383 |
| 2026-03-25 | 551.00 | 584.00 | 551.00 | 580.00 | 580.00 | 1,834 |
| 2026-03-24 | 590.00 | 600.00 | 541.00 | 541.00 | 541.00 | 48,218 |
| 2026-03-23 | 528.00 | 590.00 | 528.00 | 590.00 | 590.00 | 26,077 |
| 2026-03-20 | 523.00 | 623.00 | 523.00 | 564.00 | 564.00 | 101,330 |
| 2026-03-19 | 550.00 | 565.00 | 514.00 | 559.00 | 559.00 | 53,325 |
| 2026-03-18 | 579.00 | 580.00 | 550.00 | 551.00 | 551.00 | 85,173 |
| 2026-03-17 | 590.00 | 624.00 | 556.00 | 560.00 | 560.00 | 126,844 |
| 2026-03-16 | 585.00 | 623.00 | 570.00 | 590.00 | 590.00 | 31,627 |
| 2026-03-13 | 619.00 | 619.00 | 575.00 | 585.00 | 585.00 | 117,072 |
| 2026-03-12 | 605.00 | 605.00 | 586.00 | 597.00 | 597.00 | 36,004 |
| 2026-03-11 | 602.00 | 619.00 | 602.00 | 619.00 | 619.00 | 31,963 |
| 2026-03-10 | 583.00 | 622.00 | 580.00 | 580.00 | 580.00 | 14,762 |
| 2026-03-09 | 622.00 | 622.00 | 575.00 | 575.00 | 575.00 | 123,998 |
| 2026-03-06 | 601.00 | 629.00 | 601.00 | 601.00 | 601.00 | 10,164 |
| 2026-03-05 | 601.00 | 635.00 | 601.00 | 601.00 | 601.00 | 21,437 |
| 2026-03-04 | 616.00 | 635.00 | 616.00 | 635.00 | 635.00 | 26,133 |
| 2026-03-03 | 625.00 | 625.00 | 606.00 | 615.00 | 615.00 | 51,524 |
| 2026-03-02 | 633.00 | 653.00 | 620.00 | 620.00 | 620.00 | 111,162 |
| 2026-02-27 | 640.00 | 653.00 | 640.00 | 640.00 | 640.00 | 508,588 |
| 2026-02-26 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 64 |
| 2026-02-25 | 650.00 | 650.00 | 633.00 | 633.00 | 633.00 | 20,725 |
| 2026-02-24 | 650.00 | 651.00 | 650.00 | 651.00 | 651.00 | 30,061 |
| 2026-02-23 | 650.00 | 653.00 | 640.00 | 653.00 | 653.00 | 62,914 |
| 2026-02-20 | 653.00 | 653.00 | 650.00 | 650.00 | 650.00 | 4,521 |
| 2026-02-19 | 632.00 | 653.00 | 632.00 | 653.00 | 653.00 | 466 |
| 2026-02-18 | 632.00 | 653.00 | 632.00 | 636.00 | 636.00 | 2,267 |
| 2026-02-17 | 650.00 | 653.00 | 631.00 | 653.00 | 653.00 | 18,795 |
| 2026-02-16 | 653.00 | 653.00 | 630.00 | 653.00 | 653.00 | 13,067 |
| 2026-02-13 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | 4,529 |
| 2026-02-12 | 628.00 | 653.00 | 628.00 | 653.00 | 653.00 | 37,610 |
| 2026-02-11 | 654.00 | 654.00 | 654.00 | 654.00 | 654.00 | 12,010 |
| 2026-02-10 | 654.00 | 655.00 | 628.00 | 655.00 | 655.00 | 70,399 |
| 2026-02-09 | 640.00 | 653.00 | 640.00 | 651.00 | 651.00 | 20,168 |
| 2026-02-06 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 151,448 |
| 2026-02-05 | 654.00 | 654.00 | 627.00 | 631.00 | 631.00 | 19,300 |
| 2026-02-04 | 640.00 | 658.00 | 640.00 | 655.00 | 655.00 | 32,801 |
| 2026-02-03 | 639.00 | 640.00 | 627.00 | 640.00 | 640.00 | 23,658 |
| 2026-02-02 | 640.00 | 653.00 | 601.00 | 625.00 | 625.00 | 70,785 |
| 2026-01-30 | 641.00 | 641.00 | 600.00 | 600.00 | 600.00 | 533,253 |
| 2026-01-29 | 658.00 | 658.00 | 649.00 | 649.00 | 649.00 | 10,766 |
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.