Adcorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 493.00 | 493.00 | 482.00 | 482.00 | 482.00 | 150,673 |
| 2024-11-14 | 490.00 | 500.00 | 490.00 | 490.00 | 490.00 | 109,013 |
| 2024-11-13 | 509.00 | 509.00 | 480.00 | 490.00 | 490.00 | 178,877 |
| 2024-11-12 | 490.00 | 500.00 | 480.00 | 480.00 | 480.00 | 752,813 |
| 2024-11-11 | 500.00 | 500.00 | 485.00 | 485.00 | 485.00 | 15,620 |
| 2024-11-08 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 2 |
| 2024-11-07 | 500.00 | 509.00 | 500.00 | 500.00 | 500.00 | 31,000 |
| 2024-11-06 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 25,962 |
| 2024-11-05 | 501.00 | 523.00 | 500.00 | 500.00 | 500.00 | 84,168 |
| 2024-11-04 | 486.00 | 500.00 | 486.00 | 500.00 | 500.00 | 13,748 |
| 2024-11-01 | 519.00 | 519.00 | 485.00 | 485.00 | 485.00 | 55,457 |
| 2024-10-31 | 461.00 | 501.00 | 461.00 | 500.00 | 500.00 | 147,609 |
| 2024-10-30 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 500 |
| 2024-10-29 | 490.00 | 500.00 | 460.00 | 460.00 | 460.00 | 54,188 |
| 2024-10-28 | 510.00 | 510.00 | 495.00 | 495.00 | 495.00 | 65,396 |
| 2024-10-25 | 500.00 | 540.00 | 456.00 | 500.00 | 500.00 | 71,891 |
| 2024-10-24 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-10-23 | 530.00 | 530.00 | 500.00 | 500.00 | 500.00 | 130 |
| 2024-10-22 | 520.00 | 520.00 | 490.00 | 490.00 | 490.00 | 22,500 |
| 2024-10-21 | 547.00 | 547.00 | 495.00 | 500.00 | 500.00 | 41,504 |
| 2024-10-18 | 489.00 | 515.00 | 489.00 | 490.00 | 490.00 | 33,388 |
| 2024-10-17 | 530.00 | 530.00 | 515.00 | 515.00 | 515.00 | 10,154 |
| 2024-10-16 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 34,028 |
| 2024-10-15 | 547.00 | 547.00 | 525.00 | 525.00 | 525.00 | 17,121 |
| 2024-10-14 | 550.00 | 555.00 | 550.00 | 555.00 | 555.00 | 6,563 |
| 2024-10-11 | 510.00 | 534.00 | 506.00 | 534.00 | 534.00 | 6,805 |
| 2024-10-10 | 534.00 | 535.00 | 518.00 | 518.00 | 518.00 | 39,000 |
| 2024-10-09 | 534.00 | 535.00 | 515.00 | 515.00 | 515.00 | 6,565 |
| 2024-10-08 | 521.00 | 521.00 | 515.00 | 515.00 | 515.00 | 11,915 |
| 2024-10-07 | 550.00 | 550.00 | 535.00 | 535.00 | 535.00 | 2,791 |
| 2024-10-04 | 525.00 | 550.00 | 521.00 | 550.00 | 550.00 | 17,120 |
| 2024-10-03 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2024-10-02 | 515.00 | 555.00 | 515.00 | 555.00 | 555.00 | 32,804 |
| 2024-10-01 | 520.00 | 550.00 | 516.00 | 519.00 | 519.00 | 30,408 |
| 2024-09-30 | 530.00 | 535.00 | 510.00 | 510.00 | 510.00 | 15,838 |
| 2024-09-27 | 520.00 | 604.00 | 520.00 | 540.00 | 540.00 | 99,908 |
| 2024-09-26 | 520.00 | 535.00 | 510.00 | 520.00 | 520.00 | 35,053 |
| 2024-09-25 | 480.00 | 534.00 | 480.00 | 520.00 | 520.00 | 40,483 |
| 2024-09-23 | 488.00 | 489.00 | 470.00 | 475.00 | 475.00 | 20,426 |
| 2024-09-20 | 470.00 | 470.00 | 466.00 | 466.00 | 466.00 | 759 |
| 2024-09-19 | 487.00 | 487.00 | 465.00 | 465.00 | 465.00 | 23,713 |
| 2024-09-18 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 10,000 |
| 2024-09-17 | 443.00 | 445.00 | 431.00 | 445.00 | 445.00 | 68,495 |
| 2024-09-16 | 444.00 | 444.00 | 443.00 | 443.00 | 443.00 | 30,165 |
| 2024-09-13 | 479.00 | 479.00 | 442.00 | 444.00 | 444.00 | 91,905 |
| 2024-09-12 | 479.00 | 479.00 | 441.00 | 441.00 | 441.00 | 1,892 |
| 2024-09-11 | 465.00 | 479.00 | 465.00 | 479.00 | 479.00 | 4,193 |
| 2024-09-10 | 476.00 | 477.00 | 476.00 | 477.00 | 477.00 | 32,522 |
| 2024-09-09 | 477.00 | 477.00 | 450.00 | 477.00 | 477.00 | 1,440 |
| 2024-09-06 | 488.00 | 488.00 | 431.00 | 484.00 | 484.00 | 40,223 |
| 2024-09-05 | 451.00 | 451.00 | 450.00 | 450.00 | 450.00 | 52,301 |
| 2024-09-04 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | 105,841 |
| 2024-09-03 | 449.00 | 480.00 | 449.00 | 480.00 | 480.00 | 11,604 |
| 2024-09-02 | 455.00 | 455.00 | 449.00 | 449.00 | 449.00 | 14,250 |
| 2024-08-30 | 445.00 | 457.00 | 445.00 | 449.00 | 449.00 | 13,665 |
| 2024-08-29 | 450.00 | 450.00 | 443.00 | 443.00 | 443.00 | 18,121 |
| 2024-08-28 | 451.00 | 465.00 | 450.00 | 455.00 | 455.00 | 57,904 |
| 2024-08-27 | 461.00 | 479.00 | 443.00 | 443.00 | 443.00 | 183,447 |
| 2024-08-26 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 9,795 |
| 2024-08-23 | 461.00 | 490.00 | 460.00 | 485.00 | 485.00 | 39,256 |
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.