Alexander Forbes Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 625.00 | 640.00 | 620.00 | 640.00 | 640.00 | 286,880 |
| 2024-02-23 | 617.00 | 640.00 | 613.00 | 640.00 | 640.00 | 34,497 |
| 2024-02-22 | 644.00 | 650.00 | 626.00 | 649.00 | 649.00 | 139,114 |
| 2024-02-21 | 644.00 | 644.00 | 612.00 | 644.00 | 644.00 | 3,604 |
| 2024-02-20 | 635.00 | 649.00 | 611.00 | 645.00 | 645.00 | 82,916 |
| 2024-02-19 | 615.00 | 649.00 | 606.00 | 606.00 | 606.00 | 89,968 |
| 2024-02-16 | 623.00 | 654.00 | 606.00 | 606.00 | 606.00 | 810,493 |
| 2024-02-15 | 654.00 | 654.00 | 622.00 | 640.00 | 640.00 | 227,375 |
| 2024-02-14 | 644.00 | 679.00 | 644.00 | 650.00 | 650.00 | 10,755 |
| 2024-02-13 | 652.00 | 652.00 | 617.00 | 640.00 | 640.00 | 139,925 |
| 2024-02-12 | 650.00 | 650.00 | 617.00 | 635.00 | 635.00 | 208,720 |
| 2024-02-09 | 618.00 | 664.00 | 616.00 | 650.00 | 650.00 | 19,486 |
| 2024-02-08 | 679.00 | 679.00 | 650.00 | 650.00 | 650.00 | 13,531 |
| 2024-02-07 | 630.00 | 667.00 | 601.00 | 650.00 | 650.00 | 16,940 |
| 2024-02-06 | 586.00 | 636.00 | 586.00 | 606.00 | 606.00 | 158,142 |
| 2024-02-05 | 619.00 | 620.00 | 600.00 | 600.00 | 600.00 | 53,935 |
| 2024-02-02 | 649.00 | 650.00 | 587.00 | 619.00 | 619.00 | 271,065 |
| 2024-02-01 | 620.00 | 628.00 | 603.00 | 628.00 | 628.00 | 279,274 |
| 2024-01-31 | 651.00 | 651.00 | 620.00 | 637.00 | 637.00 | 1,988 |
| 2024-01-30 | 648.00 | 658.00 | 626.00 | 650.00 | 650.00 | 25,428 |
| 2024-01-29 | 626.00 | 654.00 | 626.00 | 648.00 | 648.00 | 8,130 |
| 2024-01-26 | 657.00 | 664.00 | 626.00 | 655.00 | 655.00 | 29,482 |
| 2024-01-25 | 647.00 | 677.00 | 626.00 | 626.00 | 626.00 | 163,258 |
| 2024-01-24 | 670.00 | 678.00 | 626.00 | 650.00 | 650.00 | 10,747 |
| 2024-01-23 | 679.00 | 679.00 | 627.00 | 679.00 | 679.00 | 12,797 |
| 2024-01-22 | 679.00 | 679.00 | 629.00 | 665.00 | 665.00 | 6,679 |
| 2024-01-19 | 622.00 | 665.00 | 622.00 | 626.00 | 626.00 | 12,093 |
| 2024-01-18 | 657.00 | 670.00 | 632.00 | 651.00 | 651.00 | 86,654 |
| 2024-01-17 | 669.00 | 669.00 | 626.00 | 626.00 | 626.00 | 8,326 |
| 2024-01-16 | 679.00 | 679.00 | 646.00 | 646.00 | 646.00 | 8,532 |
| 2024-01-15 | 650.00 | 680.00 | 650.00 | 680.00 | 680.00 | 87,329 |
| 2024-01-12 | 659.00 | 680.00 | 622.00 | 660.00 | 660.00 | 54,886 |
| 2024-01-11 | 679.00 | 679.00 | 619.00 | 659.00 | 659.00 | 2,806 |
| 2024-01-10 | 663.00 | 663.00 | 619.00 | 647.00 | 647.00 | 720 |
| 2024-01-09 | 644.00 | 688.00 | 619.00 | 666.00 | 666.00 | 38,913 |
| 2024-01-08 | 675.00 | 690.00 | 606.00 | 615.00 | 615.00 | 38,775 |
| 2024-01-05 | 609.00 | 685.00 | 601.00 | 685.00 | 685.00 | 3,840 |
| 2024-01-04 | 680.00 | 680.00 | 610.00 | 610.00 | 610.00 | 135,406 |
| 2024-01-03 | 655.00 | 655.00 | 616.00 | 655.00 | 655.00 | 77,307 |
| 2024-01-02 | 670.00 | 700.00 | 660.00 | 661.00 | 661.00 | 41,924 |
| 2023-12-29 | 660.00 | 690.00 | 650.00 | 660.00 | 660.00 | 2,821,067 |
| 2023-12-28 | 664.00 | 664.00 | 640.00 | 660.00 | 660.00 | 6,976 |
| 2023-12-27 | 671.00 | 709.00 | 634.00 | 640.00 | 640.00 | 51,957 |
| 2023-12-22 | 614.00 | 669.00 | 614.00 | 669.00 | 669.00 | 30,701 |
| 2023-12-21 | 617.00 | 649.00 | 617.00 | 646.00 | 646.00 | 13,131 |
| 2023-12-20 | 649.00 | 649.00 | 614.00 | 614.00 | 614.00 | 28,560 |
| 2023-12-19 | 610.00 | 642.00 | 610.00 | 640.00 | 640.00 | 88,412 |
| 2023-12-18 | 625.00 | 649.00 | 621.00 | 621.00 | 621.00 | 137,646 |
| 2023-12-14 | 629.00 | 631.00 | 624.00 | 625.00 | 625.00 | 340,913 |
| 2023-12-13 | 576.00 | 629.00 | 576.00 | 600.00 | 600.00 | 17,890 |
| 2023-12-12 | 600.00 | 612.00 | 576.00 | 600.00 | 600.00 | 9,311,619 |
| 2023-12-11 | 584.00 | 607.00 | 571.00 | 600.00 | 600.00 | 729,395 |
| 2023-12-08 | 635.00 | 635.00 | 585.00 | 597.00 | 597.00 | 93,059 |
| 2023-12-07 | 648.00 | 648.00 | 565.00 | 580.00 | 580.00 | 519,476 |
| 2023-12-06 | 600.00 | 660.00 | 571.00 | 618.00 | 618.00 | 15,197,121 |
| 2023-12-05 | 549.00 | 636.00 | 549.00 | 591.00 | 591.00 | 9,296,030 |
| 2023-12-04 | 580.00 | 609.00 | 485.00 | 507.00 | 507.00 | 379,625 |
| 2023-12-01 | 603.00 | 603.00 | 551.00 | 575.00 | 575.00 | 36,531 |
| 2023-11-30 | 598.00 | 598.00 | 547.00 | 575.00 | 575.00 | 84,972 |
| 2023-11-29 | 580.00 | 580.00 | 548.00 | 575.00 | 575.00 | 68,175 |
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.