Alexander Forbes Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 521.00 | 548.00 | 510.00 | 525.00 | 498.60 | 171,083 |
| 2023-06-07 | 564.00 | 564.00 | 530.00 | 548.00 | 520.45 | 110,556 |
| 2023-06-06 | 530.00 | 565.00 | 530.00 | 555.00 | 527.10 | 167,170 |
| 2023-06-05 | 565.00 | 565.00 | 540.00 | 540.00 | 512.85 | 43,903 |
| 2023-06-02 | 560.00 | 560.00 | 535.00 | 560.00 | 531.84 | 45,976 |
| 2023-06-01 | 545.00 | 560.00 | 538.00 | 560.00 | 531.84 | 478,378 |
| 2023-05-31 | 541.00 | 547.00 | 525.00 | 547.00 | 519.50 | 62,999 |
| 2023-05-30 | 525.00 | 530.00 | 520.00 | 525.00 | 498.60 | 1,272,299 |
| 2023-05-29 | 549.00 | 549.00 | 525.00 | 527.00 | 500.50 | 775,139 |
| 2023-05-26 | 540.00 | 550.00 | 530.00 | 550.00 | 522.35 | 970,336 |
| 2023-05-25 | 523.00 | 549.00 | 495.00 | 539.00 | 511.90 | 652,270 |
| 2023-05-24 | 549.00 | 550.00 | 510.00 | 550.00 | 522.35 | 135,213 |
| 2023-05-23 | 510.00 | 551.00 | 492.00 | 526.00 | 499.55 | 773,267 |
| 2023-05-22 | 510.00 | 525.00 | 500.00 | 510.00 | 484.36 | 24,872 |
| 2023-05-19 | 544.00 | 544.00 | 481.00 | 490.00 | 465.36 | 13,308 |
| 2023-05-18 | 540.00 | 540.00 | 495.00 | 539.00 | 511.90 | 1,772 |
| 2023-05-17 | 501.00 | 535.00 | 462.00 | 515.00 | 489.11 | 196,534 |
| 2023-05-16 | 550.00 | 550.00 | 530.00 | 538.00 | 510.95 | 67,460 |
| 2023-05-15 | 555.00 | 560.00 | 530.00 | 560.00 | 531.84 | 34,191 |
| 2023-05-12 | 539.00 | 549.00 | 504.00 | 549.00 | 521.40 | 1,435,719 |
| 2023-05-11 | 518.00 | 535.00 | 509.00 | 520.00 | 493.85 | 322,333 |
| 2023-05-10 | 514.00 | 514.00 | 500.00 | 500.00 | 474.86 | 26,885 |
| 2023-05-09 | 510.00 | 522.00 | 510.00 | 510.00 | 484.36 | 41,401 |
| 2023-05-08 | 511.00 | 516.00 | 466.00 | 510.00 | 484.36 | 18,296 |
| 2023-05-05 | 550.00 | 555.00 | 495.00 | 511.00 | 485.31 | 17,188 |
| 2023-05-04 | 526.00 | 550.00 | 525.00 | 550.00 | 522.35 | 936,535 |
| 2023-05-03 | 520.00 | 540.00 | 497.00 | 526.00 | 499.55 | 68,458 |
| 2023-05-02 | 510.00 | 510.00 | 492.00 | 496.00 | 471.06 | 29,934 |
| 2023-04-28 | 496.00 | 523.00 | 480.00 | 492.00 | 467.26 | 255,919 |
| 2023-04-26 | 500.00 | 503.00 | 474.00 | 474.00 | 450.17 | 12,295 |
| 2023-04-25 | 498.00 | 510.00 | 495.00 | 507.00 | 481.51 | 21,658 |
| 2023-04-24 | 480.00 | 515.00 | 480.00 | 515.00 | 489.11 | 82,056 |
| 2023-04-21 | 509.00 | 509.00 | 475.00 | 486.00 | 461.56 | 39,166 |
| 2023-04-20 | 481.00 | 505.00 | 480.00 | 504.00 | 478.66 | 23,938 |
| 2023-04-19 | 498.00 | 500.00 | 475.00 | 500.00 | 474.86 | 6,173 |
| 2023-04-18 | 500.00 | 500.00 | 470.00 | 475.00 | 451.12 | 1,413,597 |
| 2023-04-17 | 496.00 | 496.00 | 465.00 | 480.00 | 455.87 | 764,945 |
| 2023-04-14 | 481.00 | 512.00 | 480.00 | 480.00 | 455.87 | 496,745 |
| 2023-04-13 | 480.00 | 519.00 | 480.00 | 480.00 | 455.87 | 46,821 |
| 2023-04-12 | 540.00 | 540.00 | 485.00 | 500.00 | 474.86 | 197,664 |
| 2023-04-11 | 575.00 | 576.00 | 540.00 | 540.00 | 512.85 | 891,965 |
| 2023-04-06 | 541.00 | 577.00 | 541.00 | 577.00 | 547.99 | 10,703 |
| 2023-04-05 | 541.00 | 562.00 | 537.00 | 540.00 | 512.85 | 835,142 |
| 2023-04-04 | 510.00 | 570.00 | 510.00 | 541.00 | 513.80 | 189,783 |
| 2023-04-03 | 495.00 | 529.00 | 495.00 | 510.00 | 484.36 | 49,525 |
| 2023-03-31 | 485.00 | 524.00 | 482.00 | 510.00 | 484.36 | 123,277 |
| 2023-03-30 | 520.00 | 530.00 | 510.00 | 510.00 | 484.36 | 44,816 |
| 2023-03-29 | 505.00 | 525.00 | 500.00 | 518.00 | 491.96 | 113,621 |
| 2023-03-28 | 496.00 | 510.00 | 496.00 | 500.00 | 474.86 | 80,091 |
| 2023-03-27 | 490.00 | 500.00 | 490.00 | 495.00 | 470.11 | 105,439 |
| 2023-03-24 | 485.00 | 499.00 | 485.00 | 490.00 | 465.36 | 257,890 |
| 2023-03-23 | 471.00 | 499.00 | 470.00 | 470.00 | 446.37 | 20,157 |
| 2023-03-22 | 442.00 | 490.00 | 435.00 | 474.00 | 450.17 | 250,174 |
| 2023-03-20 | 460.00 | 498.00 | 454.00 | 455.00 | 432.12 | 750,359 |
| 2023-03-17 | 450.00 | 475.00 | 432.00 | 462.00 | 438.77 | 8,717,240 |
| 2023-03-16 | 504.00 | 505.00 | 436.00 | 455.00 | 432.12 | 1,444,282 |
| 2023-03-15 | 504.00 | 504.00 | 500.00 | 500.00 | 474.86 | 40,585 |
| 2023-03-14 | 490.00 | 505.00 | 490.00 | 502.00 | 476.76 | 60,400 |
| 2023-03-13 | 495.00 | 500.00 | 489.00 | 490.00 | 465.36 | 121,955 |
| 2023-03-10 | 462.00 | 492.00 | 462.00 | 490.00 | 465.36 | 118,667 |
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.