Alexander Forbes Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 499.00 | 503.00 | 451.00 | 465.00 | 441.62 | 2,782,858 |
| 2023-03-08 | 505.00 | 505.00 | 480.00 | 494.00 | 469.16 | 27,901 |
| 2023-03-07 | 505.00 | 505.00 | 500.00 | 500.00 | 474.86 | 97,893 |
| 2023-03-06 | 505.00 | 505.00 | 500.00 | 500.00 | 474.86 | 53,567 |
| 2023-03-03 | 498.00 | 502.00 | 498.00 | 500.00 | 474.86 | 1,388,829 |
| 2023-03-02 | 501.00 | 507.00 | 500.00 | 500.00 | 474.86 | 608,304 |
| 2023-03-01 | 503.00 | 506.00 | 500.00 | 506.00 | 480.56 | 365,338 |
| 2023-02-28 | 500.00 | 507.00 | 500.00 | 500.00 | 474.86 | 985,049 |
| 2023-02-27 | 522.00 | 522.00 | 451.00 | 500.00 | 474.86 | 639,976 |
| 2023-02-24 | 485.00 | 524.00 | 460.00 | 505.00 | 479.61 | 242,379 |
| 2023-02-23 | 489.00 | 490.00 | 472.00 | 483.00 | 458.72 | 945,880 |
| 2023-02-22 | 470.00 | 490.00 | 470.00 | 470.00 | 446.37 | 70,090 |
| 2023-02-21 | 490.00 | 490.00 | 466.00 | 470.00 | 446.37 | 358,650 |
| 2023-02-20 | 474.00 | 484.00 | 472.00 | 476.00 | 452.07 | 2,082,774 |
| 2023-02-17 | 481.00 | 486.00 | 474.00 | 474.00 | 450.17 | 26,201 |
| 2023-02-16 | 462.00 | 490.00 | 462.00 | 476.00 | 452.07 | 713,849 |
| 2023-02-15 | 484.00 | 490.00 | 476.00 | 489.00 | 464.41 | 194,499 |
| 2023-02-14 | 493.00 | 499.00 | 470.00 | 471.00 | 447.32 | 215,918 |
| 2023-02-13 | 470.00 | 498.00 | 470.00 | 470.00 | 446.37 | 10,090 |
| 2023-02-10 | 500.00 | 500.00 | 480.00 | 480.00 | 455.87 | 37,026 |
| 2023-02-09 | 500.00 | 500.00 | 460.00 | 485.00 | 460.61 | 19,841 |
| 2023-02-08 | 507.00 | 507.00 | 480.00 | 480.00 | 455.87 | 71,268 |
| 2023-02-07 | 479.00 | 530.00 | 470.00 | 483.00 | 458.72 | 2,542,510 |
| 2023-02-06 | 470.00 | 540.00 | 470.00 | 471.00 | 447.32 | 78,535 |
| 2023-02-03 | 504.00 | 509.00 | 465.00 | 470.00 | 446.37 | 7,408 |
| 2023-02-02 | 490.00 | 490.00 | 470.00 | 480.00 | 455.87 | 585,586 |
| 2023-02-01 | 476.00 | 520.00 | 476.00 | 490.00 | 465.36 | 14,040 |
| 2023-01-31 | 530.00 | 530.00 | 462.00 | 490.00 | 465.36 | 412,501 |
| 2023-01-30 | 530.00 | 530.00 | 456.00 | 530.00 | 503.35 | 14,379 |
| 2023-01-27 | 524.00 | 530.00 | 421.00 | 530.00 | 503.35 | 510,048 |
| 2023-01-26 | 520.00 | 524.00 | 489.00 | 510.00 | 484.36 | 257,615 |
| 2023-01-25 | 501.00 | 524.00 | 496.00 | 520.00 | 493.85 | 29,156 |
| 2023-01-24 | 514.00 | 525.00 | 493.00 | 496.00 | 471.06 | 13,704 |
| 2023-01-23 | 487.00 | 513.00 | 486.00 | 511.00 | 485.31 | 60,807 |
| 2023-01-20 | 491.00 | 505.00 | 478.00 | 486.00 | 461.56 | 14,971 |
| 2023-01-19 | 515.00 | 515.00 | 500.00 | 505.00 | 479.61 | 76,930 |
| 2023-01-18 | 536.00 | 536.00 | 504.00 | 510.00 | 484.36 | 19,120 |
| 2023-01-17 | 539.00 | 539.00 | 510.00 | 532.00 | 505.25 | 38,267 |
| 2023-01-16 | 500.00 | 540.00 | 500.00 | 540.00 | 512.85 | 27,486 |
| 2023-01-13 | 519.00 | 519.00 | 505.00 | 519.00 | 492.91 | 54,864 |
| 2023-01-12 | 504.00 | 515.00 | 500.00 | 500.00 | 474.86 | 247,881 |
| 2023-01-11 | 530.00 | 539.00 | 499.00 | 499.00 | 473.91 | 324,380 |
| 2023-01-10 | 524.00 | 539.00 | 513.00 | 513.00 | 487.21 | 148,102 |
| 2023-01-09 | 490.00 | 523.00 | 489.00 | 520.00 | 493.85 | 100,063 |
| 2023-01-06 | 524.00 | 524.00 | 496.00 | 520.00 | 493.85 | 15,053 |
| 2023-01-05 | 490.00 | 524.00 | 490.00 | 524.00 | 497.65 | 52,934 |
| 2023-01-04 | 524.00 | 524.00 | 485.00 | 515.00 | 489.11 | 133,444 |
| 2023-01-03 | 525.00 | 525.00 | 501.00 | 525.00 | 484.36 | 29,452 |
| 2022-12-30 | 510.00 | 525.00 | 510.00 | 525.00 | 484.36 | 7,141 |
| 2022-12-29 | 529.00 | 529.00 | 510.00 | 525.00 | 484.36 | 11,026 |
| 2022-12-28 | 510.00 | 519.00 | 510.00 | 511.00 | 471.44 | 37,685 |
| 2022-12-23 | 503.00 | 529.00 | 503.00 | 506.00 | 466.83 | 4,017 |
| 2022-12-22 | 500.00 | 531.00 | 487.00 | 530.00 | 488.97 | 22,529 |
| 2022-12-21 | 503.00 | 526.00 | 501.00 | 526.00 | 485.28 | 11,773 |
| 2022-12-20 | 540.00 | 583.00 | 500.00 | 527.00 | 486.20 | 147,741 |
| 2022-12-19 | 485.00 | 518.00 | 485.00 | 518.00 | 477.90 | 70,662 |
| 2022-12-15 | 485.00 | 492.00 | 465.00 | 492.00 | 453.91 | 4,562,825 |
| 2022-12-14 | 476.00 | 488.00 | 476.00 | 480.00 | 442.84 | 708,503 |
| 2022-12-13 | 475.00 | 489.00 | 465.00 | 485.00 | 447.45 | 705,135 |
| 2022-12-12 | 466.00 | 480.00 | 466.00 | 478.00 | 441.00 | 187,594 |
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.