Adcorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 620.00 | 630.00 | 620.00 | 630.00 | 630.00 | 30,306 |
| 2026-01-27 | 658.00 | 658.00 | 600.00 | 630.00 | 630.00 | 26,844 |
| 2026-01-26 | 616.00 | 633.00 | 615.00 | 615.00 | 615.00 | 2,217 |
| 2026-01-23 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 165,113 |
| 2026-01-22 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2026-01-21 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 4,293 |
| 2026-01-20 | 601.00 | 650.00 | 601.00 | 650.00 | 650.00 | 39,128 |
| 2026-01-19 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2026-01-16 | 650.00 | 650.00 | 601.00 | 650.00 | 650.00 | 3,358 |
| 2026-01-15 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 8 |
| 2026-01-14 | 649.00 | 650.00 | 649.00 | 650.00 | 650.00 | 20 |
| 2026-01-13 | 650.00 | 650.00 | 601.00 | 650.00 | 649.75 | 31,404 |
| 2026-01-12 | 679.00 | 679.00 | 647.00 | 647.00 | 646.75 | 6,789 |
| 2026-01-09 | 647.00 | 650.00 | 645.00 | 650.00 | 649.75 | 36,738 |
| 2026-01-08 | 649.00 | 649.00 | 601.00 | 649.00 | 648.75 | 61 |
| 2026-01-07 | 645.00 | 650.00 | 620.00 | 650.00 | 650.00 | 17,859 |
| 2026-01-06 | 616.00 | 649.00 | 616.00 | 630.00 | 630.00 | 3,786 |
| 2026-01-05 | 630.00 | 630.00 | 597.00 | 597.00 | 597.00 | 667 |
| 2026-01-02 | 629.00 | 630.00 | 622.00 | 630.00 | 630.00 | 39,456 |
| 2025-12-31 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | 6,500 |
| 2025-12-30 | 624.00 | 629.00 | 589.00 | 589.00 | 589.00 | 565,115 |
| 2025-12-29 | 625.00 | 625.00 | 605.00 | 625.00 | 625.00 | 16,182 |
| 2025-12-24 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2025-12-23 | 601.00 | 630.00 | 601.00 | 630.00 | 630.00 | 398 |
| 2025-12-22 | 630.00 | 630.00 | 629.00 | 630.00 | 630.00 | 34,956 |
| 2025-12-19 | 596.00 | 630.00 | 596.00 | 630.00 | 630.00 | 1,870 |
| 2025-12-18 | 600.00 | 630.00 | 600.00 | 630.00 | 630.00 | 23,420 |
| 2025-12-17 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2025-12-15 | 630.00 | 630.00 | 596.00 | 630.00 | 630.00 | 42,725 |
| 2025-12-12 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 4,087 |
| 2025-12-11 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | 254 |
| 2025-12-10 | 630.00 | 630.00 | 611.00 | 611.00 | 611.00 | 641 |
| 2025-12-09 | 630.00 | 630.00 | 608.00 | 630.00 | 630.00 | 6,443 |
| 2025-12-08 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 56 |
| 2025-12-05 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-12-04 | 629.00 | 629.00 | 601.00 | 620.00 | 620.00 | 1,267 |
| 2025-12-03 | 625.00 | 630.00 | 581.00 | 630.00 | 630.00 | 25,440 |
| 2025-12-02 | 625.00 | 630.00 | 625.00 | 625.00 | 625.00 | 55,711 |
| 2025-12-01 | 615.00 | 625.00 | 615.00 | 625.00 | 625.00 | 3,429 |
| 2025-11-28 | 623.00 | 650.00 | 571.00 | 571.00 | 571.00 | 178,562 |
| 2025-11-27 | 688.00 | 688.00 | 616.00 | 616.00 | 616.00 | 70,778 |
| 2025-11-26 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | 8,214 |
| 2025-11-25 | 695.00 | 695.00 | 641.00 | 690.00 | 690.00 | 55,287 |
| 2025-11-24 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | 16 |
| 2025-11-21 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | 0 |
| 2025-11-20 | 680.00 | 698.00 | 641.00 | 689.00 | 689.00 | 3,071 |
| 2025-11-19 | 630.00 | 700.00 | 630.00 | 700.00 | 700.00 | 26 |
| 2025-11-18 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 3 |
| 2025-11-17 | 714.00 | 715.00 | 710.00 | 710.00 | 710.00 | 17,498 |
| 2025-11-14 | 699.00 | 700.00 | 699.00 | 700.00 | 700.00 | 11,206 |
| 2025-11-13 | 714.00 | 715.00 | 714.00 | 714.00 | 714.00 | 40,000 |
| 2025-11-12 | 714.00 | 714.00 | 714.00 | 714.00 | 714.00 | 12,000 |
| 2025-11-11 | 700.00 | 714.00 | 628.00 | 700.00 | 700.00 | 98,510 |
| 2025-11-10 | 715.00 | 715.00 | 695.00 | 715.00 | 715.00 | 18,330 |
| 2025-11-07 | 714.00 | 714.00 | 680.00 | 695.00 | 695.00 | 21,384 |
| 2025-11-06 | 691.00 | 714.00 | 690.00 | 710.00 | 710.00 | 9,725 |
| 2025-11-05 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 5,702 |
| 2025-11-04 | 716.00 | 739.00 | 710.00 | 710.00 | 710.00 | 34,980 |
| 2025-11-03 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | 17,132 |
| 2025-10-31 | 738.00 | 738.00 | 720.00 | 720.00 | 720.00 | 977,930 |
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.