Alexander Forbes Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 680.00 | 694.00 | 658.00 | 658.00 | 658.00 | 141,676 |
| 2024-08-20 | 697.00 | 697.00 | 663.00 | 671.00 | 671.00 | 65,535 |
| 2024-08-19 | 685.00 | 695.00 | 656.00 | 695.00 | 695.00 | 54,723 |
| 2024-08-16 | 650.00 | 684.00 | 650.00 | 684.00 | 684.00 | 28,291 |
| 2024-08-15 | 684.00 | 684.00 | 655.00 | 655.00 | 655.00 | 32,595 |
| 2024-08-14 | 656.00 | 700.00 | 655.00 | 665.00 | 665.00 | 42,599 |
| 2024-08-13 | 656.00 | 676.00 | 645.00 | 656.00 | 656.00 | 116,345 |
| 2024-08-12 | 661.00 | 679.00 | 655.00 | 655.00 | 655.00 | 34,175 |
| 2024-08-08 | 664.00 | 678.00 | 652.00 | 667.00 | 667.00 | 63,096 |
| 2024-08-07 | 652.00 | 679.00 | 651.00 | 664.00 | 664.00 | 19,990,574 |
| 2024-08-06 | 660.00 | 660.00 | 651.00 | 660.00 | 660.00 | 1,351,868 |
| 2024-08-05 | 660.00 | 660.00 | 647.00 | 660.00 | 660.00 | 859,688 |
| 2024-08-02 | 665.00 | 665.00 | 650.00 | 657.00 | 657.00 | 60,670 |
| 2024-08-01 | 642.00 | 665.00 | 642.00 | 665.00 | 665.00 | 1,028,130 |
| 2024-07-31 | 676.00 | 676.00 | 642.00 | 665.00 | 665.00 | 128,658 |
| 2024-07-30 | 646.00 | 675.00 | 646.00 | 650.00 | 650.00 | 61,398 |
| 2024-07-29 | 643.00 | 669.00 | 640.00 | 669.00 | 669.00 | 4,560,518 |
| 2024-07-26 | 643.00 | 679.00 | 640.00 | 646.00 | 646.00 | 36,429 |
| 2024-07-25 | 670.00 | 670.00 | 641.00 | 652.00 | 652.00 | 20,794 |
| 2024-07-24 | 645.00 | 679.00 | 630.00 | 658.00 | 658.00 | 388,533 |
| 2024-07-23 | 647.00 | 650.00 | 641.00 | 645.00 | 645.00 | 47,847 |
| 2024-07-22 | 698.00 | 700.00 | 634.00 | 645.00 | 645.00 | 243,144 |
| 2024-07-19 | 700.00 | 726.00 | 631.00 | 670.00 | 670.00 | 1,162,285 |
| 2024-07-18 | 672.00 | 672.00 | 630.00 | 640.00 | 640.00 | 3,147,807 |
| 2024-07-17 | 685.00 | 699.00 | 631.00 | 651.00 | 651.00 | 2,191,608 |
| 2024-07-16 | 741.00 | 764.00 | 725.00 | 726.00 | 726.00 | 2,307,572 |
| 2024-07-15 | 731.00 | 769.00 | 731.00 | 764.00 | 764.00 | 244,546 |
| 2024-07-12 | 759.00 | 771.00 | 731.00 | 731.00 | 731.00 | 317,799 |
| 2024-07-11 | 758.00 | 758.00 | 734.00 | 746.00 | 746.00 | 404,621 |
| 2024-07-10 | 731.00 | 758.00 | 731.00 | 750.00 | 750.00 | 2,961,932 |
| 2024-07-09 | 749.00 | 759.00 | 731.00 | 731.00 | 731.00 | 50,845 |
| 2024-07-08 | 758.00 | 758.00 | 730.00 | 750.00 | 750.00 | 253,006 |
| 2024-07-05 | 750.00 | 769.00 | 728.00 | 750.00 | 750.00 | 126,991 |
| 2024-07-04 | 728.00 | 769.00 | 710.00 | 750.00 | 750.00 | 325,961 |
| 2024-07-03 | 702.00 | 735.00 | 702.00 | 718.00 | 718.00 | 179,425 |
| 2024-07-02 | 725.00 | 751.00 | 696.00 | 717.00 | 717.00 | 176,549 |
| 2024-07-01 | 751.00 | 770.00 | 711.00 | 720.00 | 720.00 | 342,490 |
| 2024-06-28 | 740.00 | 752.00 | 705.00 | 738.00 | 738.00 | 90,401 |
| 2024-06-27 | 756.00 | 756.00 | 705.00 | 705.00 | 705.00 | 126,086 |
| 2024-06-26 | 757.00 | 758.00 | 697.00 | 750.00 | 750.00 | 318,722 |
| 2024-06-25 | 706.00 | 749.00 | 706.00 | 740.00 | 740.00 | 62,928 |
| 2024-06-24 | 700.00 | 720.00 | 696.00 | 710.00 | 710.00 | 30,027 |
| 2024-06-21 | 756.00 | 756.00 | 690.00 | 716.00 | 716.00 | 199,739 |
| 2024-06-20 | 760.00 | 774.00 | 700.00 | 749.00 | 749.00 | 427,922 |
| 2024-06-19 | 685.00 | 785.00 | 685.00 | 760.00 | 760.00 | 15,731 |
| 2024-06-18 | 695.00 | 720.00 | 690.00 | 700.00 | 700.00 | 568,342 |
| 2024-06-14 | 787.00 | 787.00 | 690.00 | 691.00 | 691.00 | 405,863 |
| 2024-06-13 | 735.00 | 758.00 | 690.00 | 691.00 | 691.00 | 33,423 |
| 2024-06-12 | 743.00 | 774.00 | 737.00 | 737.00 | 737.00 | 80,292 |
| 2024-06-11 | 731.00 | 799.00 | 731.00 | 736.00 | 736.00 | 92,231 |
| 2024-06-10 | 670.00 | 740.00 | 670.00 | 701.00 | 701.00 | 193,378 |
| 2024-06-07 | 670.00 | 699.00 | 654.00 | 669.00 | 669.00 | 15,073 |
| 2024-06-06 | 679.00 | 679.00 | 630.00 | 648.00 | 648.00 | 92,737 |
| 2024-06-05 | 646.00 | 698.00 | 645.00 | 680.00 | 680.00 | 15,622 |
| 2024-06-04 | 679.00 | 679.00 | 643.00 | 646.00 | 646.00 | 19,911 |
| 2024-06-03 | 632.00 | 679.00 | 631.00 | 656.00 | 656.00 | 12,058 |
| 2024-05-31 | 634.00 | 677.00 | 633.00 | 640.00 | 640.00 | 97,650 |
| 2024-05-30 | 631.00 | 659.00 | 631.00 | 640.00 | 640.00 | 95,724 |
| 2024-05-28 | 650.00 | 660.00 | 645.00 | 645.00 | 645.00 | 62,249 |
| 2024-05-27 | 660.00 | 660.00 | 640.00 | 646.00 | 646.00 | 14,188 |
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.