Alexander Forbes Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 543.00 | 575.00 | 526.00 | 535.00 | 535.00 | 36,164 |
| 2023-11-27 | 551.00 | 600.00 | 545.00 | 545.00 | 545.00 | 1,284,829 |
| 2023-11-24 | 547.00 | 575.00 | 547.00 | 551.00 | 551.00 | 18,552 |
| 2023-11-23 | 599.00 | 599.00 | 550.00 | 575.00 | 575.00 | 26,884 |
| 2023-11-22 | 606.00 | 649.00 | 585.00 | 585.00 | 585.00 | 54,494 |
| 2023-11-21 | 645.00 | 645.00 | 595.00 | 600.00 | 600.00 | 9,043,132 |
| 2023-11-20 | 629.00 | 629.00 | 600.00 | 615.00 | 615.00 | 18,231 |
| 2023-11-17 | 629.00 | 630.00 | 611.00 | 630.00 | 630.00 | 7,133 |
| 2023-11-16 | 629.00 | 630.00 | 601.00 | 610.00 | 610.00 | 174,034 |
| 2023-11-15 | 602.00 | 630.00 | 602.00 | 630.00 | 630.00 | 16,354 |
| 2023-11-14 | 639.00 | 640.00 | 600.00 | 640.00 | 640.00 | 38,551 |
| 2023-11-13 | 570.00 | 639.00 | 570.00 | 600.00 | 600.00 | 83,008 |
| 2023-11-10 | 610.00 | 629.00 | 600.00 | 600.00 | 600.00 | 172,972 |
| 2023-11-09 | 640.00 | 640.00 | 610.00 | 610.00 | 610.00 | 511,028 |
| 2023-11-08 | 600.00 | 638.00 | 592.00 | 610.00 | 610.00 | 99,514 |
| 2023-11-07 | 630.00 | 649.00 | 620.00 | 625.00 | 625.00 | 238,517 |
| 2023-11-06 | 627.00 | 650.00 | 627.00 | 630.00 | 630.00 | 157,063 |
| 2023-11-03 | 646.00 | 660.00 | 627.00 | 650.00 | 650.00 | 7,833 |
| 2023-11-02 | 640.00 | 650.00 | 631.00 | 640.00 | 640.00 | 11,445 |
| 2023-11-01 | 630.00 | 650.00 | 627.00 | 640.00 | 640.00 | 43,637 |
| 2023-10-31 | 630.00 | 665.00 | 590.00 | 640.00 | 640.00 | 195,093 |
| 2023-10-30 | 650.00 | 670.00 | 625.00 | 625.00 | 625.00 | 31,268 |
| 2023-10-27 | 670.00 | 670.00 | 633.00 | 668.00 | 668.00 | 3,178 |
| 2023-10-26 | 675.00 | 675.00 | 639.00 | 670.00 | 670.00 | 88,250 |
| 2023-10-25 | 749.00 | 749.00 | 626.00 | 680.00 | 680.00 | 68,163 |
| 2023-10-24 | 626.00 | 650.00 | 625.00 | 626.00 | 626.00 | 101,526 |
| 2023-10-23 | 625.00 | 649.00 | 624.00 | 645.00 | 645.00 | 169,696 |
| 2023-10-20 | 618.00 | 649.00 | 610.00 | 610.00 | 610.00 | 36,056 |
| 2023-10-19 | 700.00 | 700.00 | 632.00 | 650.00 | 650.00 | 22,312 |
| 2023-10-18 | 650.00 | 650.00 | 585.00 | 639.00 | 639.00 | 63,451 |
| 2023-10-17 | 656.00 | 671.00 | 650.00 | 651.00 | 651.00 | 33,659 |
| 2023-10-16 | 682.00 | 682.00 | 663.00 | 668.00 | 668.00 | 27,320 |
| 2023-10-13 | 760.00 | 799.00 | 663.00 | 675.00 | 675.00 | 9,555 |
| 2023-10-12 | 698.00 | 740.00 | 670.00 | 724.00 | 724.00 | 72,140 |
| 2023-10-11 | 711.00 | 745.00 | 655.00 | 690.00 | 690.00 | 13,156 |
| 2023-10-10 | 711.00 | 750.00 | 711.00 | 742.00 | 742.00 | 39,493 |
| 2023-10-09 | 710.00 | 750.00 | 655.00 | 725.00 | 725.00 | 45,386 |
| 2023-10-06 | 650.00 | 874.00 | 650.00 | 710.00 | 710.00 | 98,481 |
| 2023-10-05 | 680.00 | 680.00 | 600.00 | 650.00 | 650.00 | 45,552 |
| 2023-10-04 | 630.00 | 630.00 | 605.00 | 610.00 | 610.00 | 4,060 |
| 2023-10-03 | 630.00 | 630.00 | 610.00 | 610.00 | 610.00 | 37,114 |
| 2023-10-02 | 625.00 | 626.00 | 610.00 | 620.00 | 620.00 | 665,170 |
| 2023-09-29 | 620.00 | 625.00 | 615.00 | 625.00 | 625.00 | 157,435 |
| 2023-09-28 | 620.00 | 620.00 | 610.00 | 620.00 | 620.00 | 57,902 |
| 2023-09-27 | 601.00 | 619.00 | 601.00 | 619.00 | 619.00 | 157,794 |
| 2023-09-26 | 600.00 | 625.00 | 600.00 | 615.00 | 615.00 | 120,477 |
| 2023-09-22 | 601.00 | 605.00 | 590.00 | 605.00 | 605.00 | 45,917 |
| 2023-09-21 | 600.00 | 601.00 | 590.00 | 601.00 | 601.00 | 62,385 |
| 2023-09-20 | 600.00 | 610.00 | 590.00 | 600.00 | 600.00 | 19,981 |
| 2023-09-19 | 624.00 | 624.00 | 595.00 | 620.00 | 620.00 | 9,383 |
| 2023-09-18 | 600.00 | 630.00 | 575.00 | 600.00 | 600.00 | 67,414 |
| 2023-09-15 | 595.00 | 600.00 | 565.00 | 600.00 | 600.00 | 564,527 |
| 2023-09-14 | 600.00 | 600.00 | 580.00 | 593.00 | 593.00 | 60,489 |
| 2023-09-13 | 645.00 | 650.00 | 589.00 | 620.00 | 620.00 | 58,184 |
| 2023-09-12 | 620.00 | 625.00 | 582.00 | 625.00 | 625.00 | 124,545 |
| 2023-09-11 | 630.00 | 630.00 | 565.00 | 614.00 | 614.00 | 45,804 |
| 2023-09-08 | 560.00 | 630.00 | 560.00 | 630.00 | 630.00 | 6,956 |
| 2023-09-07 | 565.00 | 630.00 | 551.00 | 561.00 | 561.00 | 5,495 |
| 2023-09-06 | 570.00 | 623.00 | 560.00 | 565.00 | 565.00 | 258,657 |
| 2023-09-05 | 605.00 | 611.00 | 542.00 | 548.00 | 548.00 | 111,879 |
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.