Alexander Forbes Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 650.00 | 679.00 | 650.00 | 660.00 | 660.00 | 10,612 |
| 2024-05-23 | 681.00 | 681.00 | 655.00 | 660.00 | 660.00 | 15,626 |
| 2024-05-22 | 631.00 | 660.00 | 631.00 | 650.00 | 650.00 | 85,075 |
| 2024-05-21 | 650.00 | 681.00 | 640.00 | 660.00 | 660.00 | 15,591 |
| 2024-05-20 | 621.00 | 666.00 | 621.00 | 650.00 | 650.00 | 54,976 |
| 2024-05-17 | 621.00 | 641.00 | 621.00 | 635.00 | 635.00 | 39,833 |
| 2024-05-16 | 621.00 | 641.00 | 621.00 | 637.00 | 637.00 | 22,704 |
| 2024-05-15 | 640.00 | 640.00 | 621.00 | 630.00 | 630.00 | 391,141 |
| 2024-05-14 | 641.00 | 641.00 | 626.00 | 633.00 | 633.00 | 169,818 |
| 2024-05-13 | 651.00 | 667.00 | 621.00 | 641.00 | 641.00 | 6,325 |
| 2024-05-10 | 666.00 | 667.00 | 646.00 | 667.00 | 667.00 | 9,492 |
| 2024-05-09 | 621.00 | 667.00 | 621.00 | 640.00 | 640.00 | 73,716 |
| 2024-05-08 | 657.00 | 658.00 | 635.00 | 635.00 | 635.00 | 63,301 |
| 2024-05-07 | 626.00 | 656.00 | 625.00 | 650.00 | 650.00 | 24,896 |
| 2024-05-06 | 627.00 | 657.00 | 620.00 | 620.00 | 620.00 | 7,239 |
| 2024-05-03 | 631.00 | 657.00 | 631.00 | 632.00 | 632.00 | 25,982 |
| 2024-05-02 | 627.00 | 657.00 | 627.00 | 631.00 | 631.00 | 336,630 |
| 2024-04-30 | 643.00 | 657.00 | 634.00 | 642.00 | 642.00 | 63,623 |
| 2024-04-29 | 643.00 | 643.00 | 626.00 | 628.00 | 628.00 | 13,908 |
| 2024-04-26 | 622.00 | 643.00 | 621.00 | 625.00 | 625.00 | 8,378 |
| 2024-04-25 | 643.00 | 643.00 | 622.00 | 623.00 | 623.00 | 2,807,727 |
| 2024-04-24 | 630.00 | 645.00 | 620.00 | 621.00 | 621.00 | 39,050 |
| 2024-04-23 | 617.00 | 639.00 | 617.00 | 630.00 | 630.00 | 157,235 |
| 2024-04-22 | 644.00 | 644.00 | 620.00 | 620.00 | 620.00 | 42,914 |
| 2024-04-19 | 621.00 | 644.00 | 621.00 | 644.00 | 644.00 | 15,647 |
| 2024-04-18 | 618.00 | 639.00 | 618.00 | 627.00 | 627.00 | 447,023 |
| 2024-04-17 | 637.00 | 640.00 | 611.00 | 640.00 | 640.00 | 118,501 |
| 2024-04-16 | 638.00 | 638.00 | 626.00 | 638.00 | 638.00 | 15,642 |
| 2024-04-15 | 621.00 | 638.00 | 621.00 | 638.00 | 638.00 | 86,179 |
| 2024-04-12 | 645.00 | 645.00 | 620.00 | 636.00 | 636.00 | 19,849 |
| 2024-04-11 | 623.00 | 636.00 | 622.00 | 632.00 | 632.00 | 51,086 |
| 2024-04-10 | 642.00 | 645.00 | 621.00 | 644.00 | 644.00 | 745,848 |
| 2024-04-09 | 608.00 | 643.00 | 608.00 | 643.00 | 643.00 | 811,476 |
| 2024-04-08 | 611.00 | 644.00 | 605.00 | 606.00 | 606.00 | 144,530 |
| 2024-04-05 | 644.00 | 644.00 | 593.00 | 593.00 | 593.00 | 465,576 |
| 2024-04-04 | 616.00 | 645.00 | 616.00 | 645.00 | 645.00 | 10,473 |
| 2024-04-03 | 617.00 | 644.00 | 605.00 | 616.00 | 616.00 | 52,568 |
| 2024-04-02 | 621.00 | 652.00 | 610.00 | 616.00 | 616.00 | 99,512 |
| 2024-03-28 | 631.00 | 652.00 | 620.00 | 631.00 | 631.00 | 387,307 |
| 2024-03-27 | 615.00 | 631.00 | 615.00 | 625.00 | 625.00 | 75,743 |
| 2024-03-26 | 629.00 | 629.00 | 606.00 | 627.00 | 627.00 | 109,249 |
| 2024-03-25 | 606.00 | 632.00 | 606.00 | 630.00 | 630.00 | 124,087 |
| 2024-03-22 | 631.00 | 633.00 | 615.00 | 631.00 | 631.00 | 108,085 |
| 2024-03-20 | 660.00 | 660.00 | 627.00 | 631.00 | 631.00 | 7,799 |
| 2024-03-19 | 630.00 | 672.00 | 627.00 | 630.00 | 630.00 | 95,394 |
| 2024-03-18 | 675.00 | 675.00 | 629.00 | 629.00 | 629.00 | 243,629 |
| 2024-03-15 | 627.00 | 681.00 | 626.00 | 681.00 | 681.00 | 332,845 |
| 2024-03-14 | 646.00 | 649.00 | 615.00 | 620.00 | 620.00 | 152,097 |
| 2024-03-13 | 645.00 | 650.00 | 615.00 | 616.00 | 616.00 | 153,106 |
| 2024-03-12 | 625.00 | 641.00 | 612.00 | 615.00 | 615.00 | 525,987 |
| 2024-03-11 | 623.00 | 649.00 | 623.00 | 626.00 | 626.00 | 111,816 |
| 2024-03-08 | 659.00 | 659.00 | 624.00 | 626.00 | 626.00 | 113,962 |
| 2024-03-07 | 623.00 | 659.00 | 623.00 | 641.00 | 641.00 | 233,151 |
| 2024-03-06 | 641.00 | 659.00 | 623.00 | 645.00 | 645.00 | 80,525 |
| 2024-03-05 | 660.00 | 660.00 | 631.00 | 644.00 | 644.00 | 67,120 |
| 2024-03-04 | 660.00 | 660.00 | 624.00 | 655.00 | 655.00 | 31,285 |
| 2024-03-01 | 660.00 | 660.00 | 622.00 | 639.00 | 639.00 | 159,143 |
| 2024-02-29 | 649.00 | 660.00 | 623.00 | 660.00 | 660.00 | 69,335 |
| 2024-02-28 | 629.00 | 643.00 | 614.00 | 643.00 | 643.00 | 83,600 |
| 2024-02-27 | 620.00 | 642.00 | 620.00 | 642.00 | 642.00 | 449,032 |
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.