Adcorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 441.00 | 441.00 | 440.00 | 440.00 | 440.00 | 47,286 |
| 2025-02-11 | 440.00 | 464.00 | 440.00 | 464.00 | 464.00 | 5,071 |
| 2025-02-10 | 450.00 | 464.00 | 436.00 | 440.00 | 440.00 | 26,838 |
| 2025-02-07 | 441.00 | 464.00 | 441.00 | 464.00 | 464.00 | 476 |
| 2025-02-06 | 441.00 | 464.00 | 441.00 | 464.00 | 464.00 | 14,165 |
| 2025-02-05 | 441.00 | 464.00 | 441.00 | 464.00 | 464.00 | 89,622 |
| 2025-02-04 | 464.00 | 465.00 | 441.00 | 464.00 | 464.00 | 76,420 |
| 2025-02-03 | 440.00 | 464.00 | 440.00 | 464.00 | 464.00 | 2,549 |
| 2025-01-31 | 458.00 | 458.00 | 430.00 | 440.00 | 440.00 | 467,122 |
| 2025-01-30 | 441.00 | 463.00 | 441.00 | 460.00 | 460.00 | 43,517 |
| 2025-01-29 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | 991 |
| 2025-01-28 | 443.00 | 465.00 | 442.00 | 442.00 | 442.00 | 170,062 |
| 2025-01-27 | 458.00 | 458.00 | 441.00 | 441.00 | 441.00 | 13,482 |
| 2025-01-24 | 452.00 | 452.00 | 440.00 | 440.00 | 440.00 | 13,031 |
| 2025-01-23 | 451.00 | 464.00 | 451.00 | 464.00 | 464.00 | 30,222 |
| 2025-01-22 | 450.00 | 465.00 | 450.00 | 465.00 | 465.00 | 35,397 |
| 2025-01-21 | 464.00 | 465.00 | 459.00 | 460.00 | 460.00 | 34,569 |
| 2025-01-20 | 462.00 | 466.00 | 462.00 | 465.00 | 465.00 | 24,729 |
| 2025-01-17 | 464.00 | 464.00 | 427.00 | 463.00 | 463.00 | 20,926 |
| 2025-01-16 | 460.00 | 465.00 | 460.00 | 465.00 | 465.00 | 18,809 |
| 2025-01-15 | 460.00 | 465.00 | 460.00 | 465.00 | 465.00 | 8,322 |
| 2025-01-14 | 466.00 | 487.00 | 460.00 | 465.00 | 465.00 | 213,271 |
| 2025-01-13 | 466.00 | 466.00 | 460.00 | 466.00 | 466.00 | 14,330 |
| 2025-01-10 | 466.00 | 466.00 | 465.00 | 466.00 | 466.00 | 31,834 |
| 2025-01-09 | 466.00 | 466.00 | 465.00 | 465.00 | 465.00 | 42,428 |
| 2025-01-08 | 488.00 | 488.00 | 480.00 | 480.00 | 480.00 | 578 |
| 2025-01-07 | 494.00 | 495.00 | 466.00 | 495.00 | 495.00 | 14,944 |
| 2025-01-06 | 493.00 | 495.00 | 493.00 | 495.00 | 495.00 | 28 |
| 2025-01-03 | 493.00 | 494.00 | 493.00 | 494.00 | 494.00 | 708 |
| 2025-01-02 | 493.00 | 494.00 | 493.00 | 494.00 | 494.00 | 50,094 |
| 2024-12-31 | 480.00 | 494.00 | 480.00 | 494.00 | 494.00 | 4,749 |
| 2024-12-30 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 2,568 |
| 2024-12-27 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2024-12-24 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2024-12-23 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 2,238 |
| 2024-12-20 | 480.00 | 480.00 | 467.00 | 480.00 | 480.00 | 12,118 |
| 2024-12-19 | 466.00 | 490.00 | 465.00 | 490.00 | 490.00 | 49,465 |
| 2024-12-18 | 494.00 | 495.00 | 470.00 | 492.00 | 492.00 | 90,945 |
| 2024-12-17 | 497.00 | 499.00 | 485.00 | 495.00 | 495.00 | 76,912 |
| 2024-12-13 | 465.00 | 476.00 | 465.00 | 467.00 | 467.00 | 121,162 |
| 2024-12-12 | 465.00 | 476.00 | 465.00 | 476.00 | 476.00 | 33,791 |
| 2024-12-11 | 465.00 | 476.00 | 465.00 | 476.00 | 476.00 | 3,462 |
| 2024-12-10 | 476.00 | 479.00 | 467.00 | 476.00 | 476.00 | 329,739 |
| 2024-12-09 | 466.00 | 476.00 | 466.00 | 476.00 | 476.00 | 147,910 |
| 2024-12-06 | 469.00 | 469.00 | 467.00 | 468.00 | 468.00 | 16,361 |
| 2024-12-05 | 499.00 | 520.00 | 499.00 | 500.00 | 500.00 | 1,769,215 |
| 2024-12-04 | 499.00 | 500.00 | 499.00 | 500.00 | 500.00 | 575,996 |
| 2024-12-03 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 5,353 |
| 2024-12-02 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 3,053 |
| 2024-11-29 | 480.00 | 500.00 | 480.00 | 500.00 | 500.00 | 1,075,127 |
| 2024-11-28 | 499.00 | 500.00 | 499.00 | 500.00 | 500.00 | 32,067 |
| 2024-11-27 | 495.00 | 500.00 | 485.00 | 500.00 | 500.00 | 96,391 |
| 2024-11-26 | 476.00 | 498.00 | 475.00 | 498.00 | 498.00 | 12,088 |
| 2024-11-25 | 455.00 | 475.00 | 455.00 | 475.00 | 475.00 | 128,714 |
| 2024-11-22 | 460.00 | 475.00 | 460.00 | 460.00 | 460.00 | 21,417 |
| 2024-11-21 | 485.00 | 485.00 | 480.00 | 480.00 | 480.00 | 40,188 |
| 2024-11-20 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1,038 |
| 2024-11-19 | 481.00 | 490.00 | 480.00 | 490.00 | 490.00 | 817,708 |
| 2024-11-18 | 483.00 | 483.00 | 481.00 | 481.00 | 481.00 | 9,879 |
| 2024-11-15 | 493.00 | 493.00 | 482.00 | 482.00 | 482.00 | 150,673 |
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.