Adcorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 17,299 |
| 2025-05-13 | 409.00 | 424.00 | 380.00 | 415.00 | 415.00 | 45,377 |
| 2025-05-12 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2025-05-09 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 61,922 |
| 2025-05-08 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 31,262 |
| 2025-05-07 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 169,127 |
| 2025-05-06 | 410.00 | 424.00 | 410.00 | 424.00 | 424.00 | 12,853 |
| 2025-05-05 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 572 |
| 2025-05-02 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 1,233 |
| 2025-04-30 | 406.00 | 406.00 | 405.00 | 405.00 | 405.00 | 510,907 |
| 2025-04-29 | 415.00 | 420.00 | 402.00 | 402.00 | 402.00 | 100,357 |
| 2025-04-25 | 418.00 | 425.00 | 415.00 | 425.00 | 425.00 | 21,732 |
| 2025-04-24 | 425.00 | 425.00 | 415.00 | 415.00 | 415.00 | 137 |
| 2025-04-23 | 415.00 | 425.00 | 415.00 | 425.00 | 425.00 | 51,685 |
| 2025-04-22 | 412.00 | 412.00 | 411.00 | 411.00 | 411.00 | 3,582 |
| 2025-04-17 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 0 |
| 2025-04-16 | 403.00 | 423.00 | 403.00 | 423.00 | 423.00 | 41,750 |
| 2025-04-15 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 333,494 |
| 2025-04-14 | 428.00 | 428.00 | 402.00 | 402.00 | 402.00 | 1,183 |
| 2025-04-11 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 210 |
| 2025-04-10 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 5,250 |
| 2025-04-09 | 449.00 | 449.00 | 426.00 | 426.00 | 426.00 | 839 |
| 2025-04-08 | 423.00 | 424.00 | 402.00 | 402.00 | 402.00 | 36,474 |
| 2025-04-07 | 381.00 | 423.00 | 381.00 | 423.00 | 423.00 | 80 |
| 2025-04-04 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 10,290 |
| 2025-04-03 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 0 |
| 2025-04-02 | 422.00 | 423.00 | 401.00 | 423.00 | 423.00 | 359 |
| 2025-04-01 | 402.00 | 423.00 | 385.00 | 400.00 | 400.00 | 122,606 |
| 2025-03-31 | 400.00 | 424.00 | 360.00 | 366.00 | 366.00 | 255,250 |
| 2025-03-28 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 4,542 |
| 2025-03-27 | 430.00 | 430.00 | 425.00 | 425.00 | 425.00 | 30,857 |
| 2025-03-26 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 100 |
| 2025-03-25 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 444 |
| 2025-03-24 | 431.00 | 435.00 | 430.00 | 430.00 | 430.00 | 34,335 |
| 2025-03-20 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2025-03-19 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2025-03-18 | 450.00 | 460.00 | 450.00 | 460.00 | 460.00 | 35,121 |
| 2025-03-17 | 446.00 | 450.00 | 446.00 | 450.00 | 450.00 | 447 |
| 2025-03-14 | 446.00 | 459.00 | 446.00 | 459.00 | 459.00 | 5,445 |
| 2025-03-13 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 5,500 |
| 2025-03-12 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 8,062 |
| 2025-03-11 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 2,261 |
| 2025-03-10 | 459.00 | 460.00 | 459.00 | 460.00 | 460.00 | 64,365 |
| 2025-03-07 | 455.00 | 455.00 | 440.00 | 450.00 | 450.00 | 54,800 |
| 2025-03-06 | 450.00 | 460.00 | 450.00 | 459.00 | 459.00 | 29,316 |
| 2025-03-05 | 455.00 | 460.00 | 450.00 | 450.00 | 450.00 | 85,014 |
| 2025-03-04 | 459.00 | 459.00 | 443.00 | 443.00 | 443.00 | 3,672 |
| 2025-03-03 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 138 |
| 2025-02-28 | 442.00 | 463.00 | 441.00 | 441.00 | 441.00 | 38,439 |
| 2025-02-27 | 463.00 | 463.00 | 441.00 | 463.00 | 463.00 | 16,906 |
| 2025-02-26 | 462.00 | 463.00 | 440.00 | 463.00 | 463.00 | 55,443 |
| 2025-02-25 | 455.00 | 463.00 | 450.00 | 463.00 | 463.00 | 7,831 |
| 2025-02-24 | 450.00 | 463.00 | 450.00 | 450.00 | 450.00 | 9,295 |
| 2025-02-21 | 442.00 | 463.00 | 442.00 | 463.00 | 463.00 | 50,463 |
| 2025-02-20 | 442.00 | 460.00 | 442.00 | 442.00 | 442.00 | 6,076 |
| 2025-02-19 | 459.00 | 460.00 | 459.00 | 460.00 | 460.00 | 12,545 |
| 2025-02-18 | 442.00 | 463.00 | 441.00 | 461.00 | 461.00 | 34,616 |
| 2025-02-17 | 442.00 | 460.00 | 442.00 | 460.00 | 460.00 | 703 |
| 2025-02-14 | 459.00 | 460.00 | 441.00 | 441.00 | 441.00 | 27,286 |
| 2025-02-13 | 442.00 | 460.00 | 442.00 | 460.00 | 460.00 | 5 |
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.