Adcorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 665.00 | 665.00 | 665.00 | 665.00 | 664.50 | 10,000 |
| 2025-08-06 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 35,344 |
| 2025-08-05 | 660.00 | 665.00 | 659.00 | 659.00 | 659.00 | 8,988 |
| 2025-08-04 | 622.00 | 667.00 | 622.00 | 650.00 | 650.00 | 14,513 |
| 2025-08-01 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | 2,241 |
| 2025-07-31 | 669.00 | 669.00 | 611.00 | 611.00 | 611.00 | 228,260 |
| 2025-07-30 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 4,180 |
| 2025-07-29 | 627.00 | 670.00 | 627.00 | 670.00 | 670.00 | 19,506 |
| 2025-07-28 | 660.00 | 660.00 | 625.00 | 626.00 | 626.00 | 44,486 |
| 2025-07-25 | 670.00 | 670.00 | 654.00 | 670.00 | 670.00 | 4,319 |
| 2025-07-24 | 671.00 | 671.00 | 669.00 | 670.00 | 670.00 | 127,357 |
| 2025-07-23 | 654.00 | 654.00 | 654.00 | 654.00 | 654.00 | 0 |
| 2025-07-22 | 737.00 | 738.00 | 654.00 | 654.00 | 654.00 | 2,961 |
| 2025-07-21 | 668.00 | 670.00 | 668.00 | 670.00 | 670.00 | 35,793 |
| 2025-07-18 | 654.00 | 662.00 | 654.00 | 662.00 | 662.00 | 688 |
| 2025-07-17 | 681.00 | 682.00 | 630.00 | 644.00 | 644.00 | 158,011 |
| 2025-07-16 | 700.00 | 700.00 | 679.00 | 680.00 | 680.00 | 20,666 |
| 2025-07-15 | 681.00 | 720.00 | 681.00 | 720.00 | 720.00 | 16,028 |
| 2025-07-14 | 702.00 | 703.00 | 700.00 | 700.00 | 700.00 | 54,570 |
| 2025-07-11 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 71,581 |
| 2025-07-10 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 2,779 |
| 2025-07-09 | 716.00 | 746.00 | 715.00 | 715.00 | 715.00 | 24,539 |
| 2025-07-08 | 746.00 | 747.00 | 718.00 | 747.00 | 747.00 | 24,104 |
| 2025-07-07 | 716.00 | 717.00 | 716.00 | 716.00 | 716.00 | 29,888 |
| 2025-07-04 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | 301 |
| 2025-07-03 | 714.00 | 717.00 | 700.00 | 715.00 | 715.00 | 111,319 |
| 2025-07-02 | 708.00 | 715.00 | 681.00 | 715.00 | 715.00 | 20,841 |
| 2025-07-01 | 680.00 | 715.00 | 680.00 | 715.00 | 715.00 | 67,759 |
| 2025-06-30 | 675.00 | 725.00 | 675.00 | 681.00 | 681.00 | 160,368 |
| 2025-06-27 | 653.00 | 675.00 | 609.00 | 609.00 | 609.00 | 194,516 |
| 2025-06-26 | 612.00 | 650.00 | 612.00 | 650.00 | 650.00 | 64,321 |
| 2025-06-25 | 673.00 | 673.00 | 673.00 | 673.00 | 673.00 | 5,032 |
| 2025-06-24 | 673.00 | 673.00 | 673.00 | 673.00 | 673.00 | 0 |
| 2025-06-23 | 673.00 | 673.00 | 673.00 | 673.00 | 673.00 | 5,032 |
| 2025-06-20 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 47 |
| 2025-06-19 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2025-06-18 | 650.00 | 650.00 | 608.00 | 650.00 | 650.00 | 33,873 |
| 2025-06-17 | 610.00 | 650.00 | 608.00 | 650.00 | 650.00 | 9,825 |
| 2025-06-13 | 636.00 | 650.00 | 627.00 | 627.00 | 627.00 | 54,342 |
| 2025-06-12 | 631.00 | 636.00 | 631.00 | 636.00 | 636.00 | 13,477 |
| 2025-06-11 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2025-06-10 | 650.00 | 650.00 | 625.00 | 650.00 | 650.00 | 17,216 |
| 2025-06-09 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 11,500 |
| 2025-06-06 | 650.00 | 655.00 | 607.00 | 650.00 | 650.00 | 9,719 |
| 2025-06-05 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2025-06-04 | 652.00 | 652.00 | 650.00 | 650.00 | 650.00 | 30,311 |
| 2025-06-03 | 650.00 | 665.00 | 650.00 | 665.00 | 665.00 | 51,937 |
| 2025-06-02 | 665.00 | 674.00 | 650.00 | 650.00 | 650.00 | 36,032 |
| 2025-05-30 | 675.00 | 675.00 | 660.00 | 665.00 | 665.00 | 23,478 |
| 2025-05-29 | 628.00 | 650.00 | 582.00 | 650.00 | 650.00 | 79,542 |
| 2025-05-28 | 579.00 | 639.00 | 560.00 | 605.00 | 605.00 | 3,720 |
| 2025-05-27 | 599.00 | 599.00 | 552.00 | 570.00 | 570.00 | 255,821 |
| 2025-05-26 | 551.00 | 600.00 | 550.00 | 552.00 | 552.00 | 128,873 |
| 2025-05-23 | 531.00 | 550.00 | 525.00 | 550.00 | 550.00 | 111,540 |
| 2025-05-22 | 531.00 | 548.00 | 531.00 | 548.00 | 548.00 | 26,386 |
| 2025-05-21 | 550.00 | 550.00 | 531.00 | 549.00 | 549.00 | 62,302 |
| 2025-05-20 | 550.00 | 550.00 | 525.00 | 536.00 | 536.00 | 131,334 |
| 2025-05-19 | 408.00 | 550.00 | 381.00 | 550.00 | 550.00 | 372,246 |
| 2025-05-16 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-05-15 | 409.00 | 410.00 | 409.00 | 410.00 | 410.00 | 24,210 |
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.