Alexander Forbes Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 775.00 | 776.00 | 750.00 | 776.00 | 776.00 | 3,169 |
| 2026-10-15 | 768.00 | 768.00 | 750.00 | 750.00 | 750.00 | 156,256 |
| 2026-10-14 | 760.00 | 770.00 | 755.00 | 760.00 | 760.00 | 95,332 |
| 2026-10-13 | 770.00 | 775.00 | 755.00 | 760.00 | 760.00 | 16,731 |
| 2026-10-12 | 775.00 | 778.00 | 761.00 | 770.00 | 770.00 | 84,834 |
| 2026-10-09 | 775.00 | 775.00 | 760.00 | 760.00 | 760.00 | 128,806 |
| 2026-10-08 | 775.00 | 775.00 | 759.00 | 775.00 | 775.00 | 24,078 |
| 2026-10-07 | 741.00 | 784.00 | 741.00 | 775.00 | 775.00 | 51,365 |
| 2026-10-06 | 758.00 | 763.00 | 742.00 | 763.00 | 763.00 | 62,492 |
| 2026-10-05 | 754.00 | 755.00 | 740.00 | 754.00 | 754.00 | 15,498 |
| 2026-10-02 | 735.00 | 755.00 | 735.00 | 740.00 | 740.00 | 5,980 |
| 2026-10-01 | 758.00 | 759.00 | 735.00 | 750.00 | 750.00 | 99,249 |
| 2026-09-30 | 745.00 | 755.00 | 739.00 | 755.00 | 755.00 | 38,886 |
| 2026-09-29 | 759.00 | 759.00 | 746.00 | 746.00 | 746.00 | 51,677 |
| 2026-09-28 | 759.00 | 762.00 | 735.00 | 750.00 | 750.00 | 64,146 |
| 2026-09-25 | 760.00 | 762.00 | 723.00 | 735.00 | 735.00 | 30,935 |
| 2026-09-23 | 754.00 | 759.00 | 721.00 | 759.00 | 759.00 | 188,651 |
| 2026-09-22 | 752.00 | 755.00 | 712.00 | 755.00 | 755.00 | 59,491 |
| 2026-09-21 | 755.00 | 755.00 | 740.00 | 755.00 | 755.00 | 118,828 |
| 2026-09-18 | 699.00 | 755.00 | 699.00 | 740.00 | 740.00 | 1,071,620 |
| 2026-09-17 | 700.00 | 700.00 | 676.00 | 682.00 | 682.00 | 24,188 |
| 2026-09-16 | 700.00 | 700.00 | 672.00 | 700.00 | 700.00 | 23,157 |
| 2026-09-15 | 696.00 | 700.00 | 671.00 | 700.00 | 700.00 | 33,057 |
| 2026-09-14 | 696.00 | 697.00 | 664.00 | 685.00 | 685.00 | 29,176 |
| 2026-09-11 | 680.00 | 699.00 | 680.00 | 685.00 | 685.00 | 8,905 |
| 2026-09-10 | 699.00 | 699.00 | 680.00 | 680.00 | 680.00 | 10,200 |
| 2026-09-09 | 700.00 | 700.00 | 681.00 | 690.00 | 690.00 | 22,405 |
| 2026-09-08 | 687.00 | 700.00 | 670.00 | 700.00 | 700.00 | 72,238 |
| 2026-09-07 | 692.00 | 692.00 | 666.00 | 669.00 | 669.00 | 27,296 |
| 2026-09-04 | 696.00 | 696.00 | 683.00 | 696.00 | 696.00 | 19,822 |
| 2026-09-03 | 677.00 | 689.00 | 661.00 | 688.00 | 688.00 | 23,292 |
| 2026-09-02 | 677.00 | 677.00 | 660.00 | 677.00 | 677.00 | 1,601 |
| 2026-09-01 | 698.00 | 698.00 | 656.00 | 681.00 | 681.00 | 100,938 |
| 2026-08-31 | 683.00 | 707.00 | 683.00 | 685.00 | 685.00 | 39,496 |
| 2026-08-28 | 685.00 | 709.00 | 684.00 | 684.00 | 684.00 | 22,700 |
| 2026-08-27 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 45,660 |
| 2026-08-26 | 712.00 | 712.00 | 691.00 | 699.00 | 699.00 | 54,413 |
| 2026-08-25 | 698.00 | 714.00 | 690.00 | 713.00 | 713.00 | 51,562 |
| 2026-08-24 | 717.00 | 717.00 | 698.00 | 698.00 | 698.00 | 6,703 |
| 2026-08-21 | 700.00 | 719.00 | 698.00 | 702.00 | 702.00 | 42,324 |
| 2026-08-20 | 718.00 | 719.00 | 698.00 | 719.00 | 719.00 | 4,771 |
| 2026-08-19 | 702.00 | 719.00 | 701.00 | 719.00 | 719.00 | 15,814 |
| 2026-08-18 | 719.00 | 723.00 | 719.00 | 720.00 | 720.00 | 4,333 |
| 2026-08-17 | 715.00 | 715.00 | 700.00 | 713.00 | 713.00 | 127,608 |
| 2026-08-14 | 723.00 | 725.00 | 705.00 | 716.00 | 716.00 | 15,368 |
| 2026-08-13 | 713.00 | 739.00 | 713.00 | 716.00 | 716.00 | 75,917 |
| 2026-08-12 | 716.00 | 739.00 | 715.00 | 715.00 | 715.00 | 31,079 |
| 2026-08-11 | 747.00 | 747.00 | 715.00 | 715.00 | 715.00 | 15,260 |
| 2026-08-07 | 715.00 | 740.00 | 713.00 | 738.00 | 738.00 | 5,314 |
| 2026-08-06 | 740.00 | 740.00 | 713.00 | 740.00 | 740.00 | 22,294 |
| 2026-08-05 | 738.00 | 738.00 | 716.00 | 738.00 | 738.00 | 53,787 |
| 2026-08-04 | 740.00 | 740.00 | 717.00 | 739.00 | 739.00 | 27,883 |
| 2026-08-03 | 740.00 | 740.00 | 716.00 | 740.00 | 740.00 | 30,857 |
| 2026-07-31 | 733.00 | 739.00 | 703.00 | 726.00 | 726.00 | 14,666 |
| 2026-07-30 | 740.00 | 740.00 | 698.00 | 729.00 | 729.00 | 35,571 |
| 2026-07-29 | 729.00 | 730.00 | 707.00 | 730.00 | 730.00 | 365,050 |
| 2026-07-28 | 740.00 | 740.00 | 705.00 | 706.00 | 706.00 | 26,934 |
| 2026-07-27 | 730.00 | 740.00 | 702.00 | 740.00 | 740.00 | 8,001 |
| 2026-07-24 | 730.00 | 730.00 | 711.00 | 711.00 | 711.00 | 7,012 |
| 2026-07-23 | 729.00 | 729.00 | 708.00 | 723.00 | 723.00 | 43,131 |
Page 1 of 21 · 1,249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-05 | 27.0000 ZAC |
| 2023-01-04 | 15.0000 ZAC |
| 2022-07-06 | 20.0000 ZAC |
| 2022-01-05 | 12.0000 ZAC |
| 2021-07-07 | 9.0000 ZAC |
| 2021-01-06 | 13.0000 ZAC |
| 2020-07-22 | 12.0000 ZAC |
| 2020-01-08 | 18.0000 ZAC |
| 2019-07-17 | 30.0000 ZAC |
| 2019-01-09 | 18.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.