Adcorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 31,862 |
| 2025-10-29 | 721.00 | 737.00 | 721.00 | 722.00 | 722.00 | 28,043 |
| 2025-10-28 | 715.00 | 740.00 | 705.00 | 720.00 | 720.00 | 69,151 |
| 2025-10-27 | 742.00 | 742.00 | 695.00 | 695.00 | 695.00 | 51,442 |
| 2025-10-24 | 749.00 | 749.00 | 741.00 | 741.00 | 741.00 | 108 |
| 2025-10-23 | 701.00 | 730.00 | 701.00 | 730.00 | 730.00 | 41,890 |
| 2025-10-22 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | 0 |
| 2025-10-21 | 646.00 | 655.00 | 646.00 | 646.00 | 646.00 | 33,624 |
| 2025-10-20 | 655.00 | 655.00 | 650.00 | 655.00 | 655.00 | 34,176 |
| 2025-10-17 | 650.00 | 655.00 | 626.00 | 626.00 | 626.00 | 9,911 |
| 2025-10-16 | 650.00 | 655.00 | 650.00 | 655.00 | 655.00 | 59,548 |
| 2025-10-15 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 3,690 |
| 2025-10-14 | 654.00 | 657.00 | 650.00 | 655.00 | 655.00 | 47,634 |
| 2025-10-13 | 625.00 | 655.00 | 625.00 | 655.00 | 655.00 | 79,947 |
| 2025-10-10 | 650.00 | 650.00 | 625.00 | 625.00 | 625.00 | 17,453 |
| 2025-10-09 | 645.00 | 655.00 | 645.00 | 650.00 | 650.00 | 31,521 |
| 2025-10-08 | 640.00 | 645.00 | 640.00 | 645.00 | 645.00 | 18,686 |
| 2025-10-07 | 650.00 | 650.00 | 640.00 | 640.00 | 640.00 | 2,431 |
| 2025-10-06 | 640.00 | 650.00 | 640.00 | 650.00 | 650.00 | 20,619 |
| 2025-10-03 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2025-10-02 | 626.00 | 640.00 | 626.00 | 630.00 | 630.00 | 15,303 |
| 2025-10-01 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 10,297 |
| 2025-09-30 | 668.00 | 670.00 | 625.00 | 625.00 | 625.00 | 500,864 |
| 2025-09-29 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2025-09-26 | 670.00 | 670.00 | 625.00 | 670.00 | 670.00 | 36,370 |
| 2025-09-25 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 27,909 |
| 2025-09-23 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | 0 |
| 2025-09-22 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | 4,000 |
| 2025-09-19 | 625.00 | 649.00 | 625.00 | 625.00 | 625.00 | 3,936 |
| 2025-09-18 | 651.00 | 651.00 | 650.00 | 650.00 | 650.00 | 17,083 |
| 2025-09-17 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | 8,234 |
| 2025-09-16 | 670.00 | 670.00 | 650.00 | 650.00 | 650.00 | 11,392 |
| 2025-09-15 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 4,051 |
| 2025-09-12 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 276 |
| 2025-09-11 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2025-09-10 | 631.00 | 631.00 | 630.00 | 630.00 | 630.00 | 5,154 |
| 2025-09-09 | 636.00 | 640.00 | 631.00 | 631.00 | 631.00 | 3,068 |
| 2025-09-08 | 652.00 | 652.00 | 631.00 | 650.00 | 650.00 | 6,002 |
| 2025-09-05 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | 9 |
| 2025-09-04 | 625.00 | 658.00 | 625.00 | 640.00 | 640.00 | 47,278 |
| 2025-09-03 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1,000 |
| 2025-09-02 | 640.00 | 669.00 | 625.00 | 650.00 | 650.00 | 68,156 |
| 2025-09-01 | 670.00 | 670.00 | 650.00 | 650.00 | 650.00 | 4,791 |
| 2025-08-29 | 653.00 | 660.00 | 653.00 | 659.00 | 659.00 | 428,017 |
| 2025-08-28 | 650.00 | 669.00 | 646.00 | 669.00 | 669.00 | 6,226 |
| 2025-08-27 | 650.00 | 665.00 | 645.00 | 650.00 | 650.00 | 21,356 |
| 2025-08-26 | 669.00 | 669.00 | 641.00 | 650.00 | 650.00 | 11,849 |
| 2025-08-25 | 630.00 | 670.00 | 615.00 | 640.00 | 640.00 | 31,032 |
| 2025-08-22 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 6,140 |
| 2025-08-21 | 637.00 | 637.00 | 630.00 | 630.00 | 630.00 | 8,046 |
| 2025-08-20 | 631.00 | 638.00 | 628.00 | 638.00 | 638.00 | 14,362 |
| 2025-08-19 | 630.00 | 638.00 | 630.00 | 638.00 | 638.00 | 8,803 |
| 2025-08-18 | 638.00 | 638.00 | 612.00 | 612.00 | 612.00 | 6,382 |
| 2025-08-15 | 640.00 | 641.00 | 605.00 | 638.00 | 638.00 | 74,453 |
| 2025-08-14 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 4,499 |
| 2025-08-13 | 645.00 | 645.00 | 644.00 | 645.00 | 645.00 | 3,648 |
| 2025-08-12 | 642.00 | 670.00 | 642.00 | 669.00 | 668.50 | 53,665 |
| 2025-08-11 | 669.00 | 669.00 | 669.00 | 669.00 | 668.50 | 1,000 |
| 2025-08-08 | 667.00 | 670.00 | 667.00 | 669.00 | 668.50 | 1,283,644 |
| 2025-08-07 | 665.00 | 665.00 | 665.00 | 665.00 | 664.50 | 10,000 |
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.