Alexander Forbes Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 571.00 | 624.00 | 569.00 | 624.00 | 624.00 | 11,575 |
| 2023-09-01 | 587.00 | 600.00 | 554.00 | 600.00 | 600.00 | 42,677 |
| 2023-08-31 | 599.00 | 599.00 | 581.00 | 581.00 | 581.00 | 13,945 |
| 2023-08-30 | 590.00 | 590.00 | 557.00 | 590.00 | 590.00 | 6,874 |
| 2023-08-29 | 580.00 | 587.00 | 555.00 | 571.00 | 571.00 | 39,329 |
| 2023-08-28 | 565.00 | 600.00 | 542.00 | 600.00 | 600.00 | 25,282 |
| 2023-08-25 | 595.00 | 650.00 | 570.00 | 590.00 | 590.00 | 96,438 |
| 2023-08-24 | 549.00 | 649.00 | 543.00 | 570.00 | 570.00 | 528,404 |
| 2023-08-23 | 540.00 | 554.00 | 515.00 | 526.00 | 526.00 | 715,622 |
| 2023-08-22 | 554.00 | 559.00 | 521.00 | 529.00 | 529.00 | 214,181 |
| 2023-08-21 | 540.00 | 557.00 | 540.00 | 549.00 | 549.00 | 3,284 |
| 2023-08-18 | 540.00 | 554.00 | 540.00 | 554.00 | 554.00 | 11,244 |
| 2023-08-17 | 551.00 | 551.00 | 515.00 | 540.00 | 540.00 | 220,951 |
| 2023-08-16 | 559.00 | 559.00 | 535.00 | 553.00 | 553.00 | 10,716 |
| 2023-08-15 | 536.00 | 559.00 | 535.00 | 559.00 | 559.00 | 22,618 |
| 2023-08-14 | 535.00 | 556.00 | 535.00 | 535.00 | 535.00 | 6,157 |
| 2023-08-11 | 550.00 | 550.00 | 523.00 | 535.00 | 535.00 | 34,244 |
| 2023-08-10 | 549.00 | 550.00 | 522.00 | 548.00 | 548.00 | 168,995 |
| 2023-08-08 | 523.00 | 550.00 | 515.00 | 550.00 | 550.00 | 149,554 |
| 2023-08-07 | 515.00 | 527.00 | 515.00 | 525.00 | 525.00 | 314,634 |
| 2023-08-04 | 525.00 | 530.00 | 520.00 | 529.00 | 529.00 | 77,702 |
| 2023-08-03 | 525.00 | 525.00 | 517.00 | 517.00 | 517.00 | 159,072 |
| 2023-08-02 | 526.00 | 530.00 | 516.00 | 520.00 | 520.00 | 705,515 |
| 2023-08-01 | 520.00 | 540.00 | 520.00 | 521.00 | 521.00 | 1,994,731 |
| 2023-07-31 | 539.00 | 549.00 | 517.00 | 520.00 | 520.00 | 131,249 |
| 2023-07-28 | 520.00 | 544.00 | 517.00 | 544.00 | 544.00 | 22,476 |
| 2023-07-27 | 515.00 | 540.00 | 515.00 | 517.00 | 517.00 | 89,879 |
| 2023-07-26 | 538.00 | 544.00 | 515.00 | 515.00 | 515.00 | 162,108 |
| 2023-07-25 | 538.00 | 538.00 | 515.00 | 535.00 | 535.00 | 77,755 |
| 2023-07-24 | 538.00 | 539.00 | 515.00 | 539.00 | 539.00 | 147,928 |
| 2023-07-21 | 520.00 | 520.00 | 506.00 | 515.00 | 515.00 | 83,196 |
| 2023-07-20 | 506.00 | 538.00 | 506.00 | 533.00 | 533.00 | 210,297 |
| 2023-07-19 | 515.00 | 539.00 | 506.00 | 518.00 | 518.00 | 29,161 |
| 2023-07-18 | 515.00 | 540.00 | 515.00 | 540.00 | 540.00 | 670,924 |
| 2023-07-17 | 520.00 | 540.00 | 515.00 | 515.00 | 515.00 | 52,988 |
| 2023-07-14 | 505.00 | 536.00 | 505.00 | 515.00 | 515.00 | 175,101 |
| 2023-07-13 | 512.00 | 540.00 | 512.00 | 512.00 | 512.00 | 97,310 |
| 2023-07-12 | 535.00 | 535.00 | 501.00 | 515.00 | 515.00 | 69,408 |
| 2023-07-11 | 515.00 | 550.00 | 514.00 | 550.00 | 550.00 | 881,207 |
| 2023-07-10 | 500.00 | 515.00 | 500.00 | 500.00 | 500.00 | 15,033 |
| 2023-07-07 | 524.00 | 525.00 | 502.00 | 524.00 | 524.00 | 80,437 |
| 2023-07-06 | 550.00 | 550.00 | 500.00 | 500.00 | 500.00 | 51,798 |
| 2023-07-05 | 540.00 | 550.00 | 513.00 | 545.00 | 545.00 | 543,843 |
| 2023-07-04 | 549.00 | 555.00 | 491.00 | 540.00 | 512.85 | 14,956,354 |
| 2023-07-03 | 533.00 | 620.00 | 521.00 | 537.00 | 510.00 | 1,267,156 |
| 2023-06-30 | 570.00 | 590.00 | 542.00 | 566.00 | 537.54 | 147,740 |
| 2023-06-29 | 577.00 | 599.00 | 550.00 | 554.00 | 526.15 | 18,900 |
| 2023-06-28 | 541.00 | 591.00 | 540.00 | 550.00 | 522.35 | 40,726 |
| 2023-06-27 | 546.00 | 589.00 | 540.00 | 540.00 | 512.85 | 129,916 |
| 2023-06-26 | 530.00 | 584.00 | 510.00 | 544.00 | 516.65 | 232,484 |
| 2023-06-23 | 536.00 | 590.00 | 535.00 | 535.00 | 508.10 | 228,431 |
| 2023-06-22 | 536.00 | 562.00 | 536.00 | 541.00 | 513.80 | 1,064 |
| 2023-06-21 | 544.00 | 544.00 | 520.00 | 544.00 | 516.65 | 144,057 |
| 2023-06-20 | 539.00 | 545.00 | 530.00 | 545.00 | 517.60 | 1,453,301 |
| 2023-06-19 | 513.00 | 559.00 | 513.00 | 540.00 | 512.85 | 126,193 |
| 2023-06-15 | 559.00 | 560.00 | 530.00 | 531.00 | 504.30 | 961,153 |
| 2023-06-14 | 540.00 | 560.00 | 536.00 | 560.00 | 531.84 | 82,181 |
| 2023-06-13 | 545.00 | 550.00 | 520.00 | 540.00 | 512.85 | 99,845 |
| 2023-06-12 | 501.00 | 555.00 | 501.00 | 540.00 | 512.85 | 991,032 |
| 2023-06-09 | 501.00 | 539.00 | 501.00 | 501.00 | 475.81 | 89,636 |
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.