Alexander Forbes Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 478.00 | 478.00 | 470.00 | 475.00 | 438.23 | 57,344 |
| 2022-12-08 | 489.00 | 489.00 | 467.00 | 475.00 | 438.23 | 87,477 |
| 2022-12-07 | 461.00 | 472.00 | 444.00 | 472.00 | 435.46 | 1,352,608 |
| 2022-12-06 | 470.00 | 477.00 | 445.00 | 461.00 | 425.31 | 192,408 |
| 2022-12-05 | 475.00 | 477.00 | 441.00 | 477.00 | 440.07 | 528,959 |
| 2022-12-02 | 460.00 | 470.00 | 416.00 | 470.00 | 433.62 | 60,325 |
| 2022-12-01 | 471.00 | 471.00 | 461.00 | 461.00 | 425.31 | 795,901 |
| 2022-11-30 | 471.00 | 494.00 | 465.00 | 470.00 | 433.62 | 227,608 |
| 2022-11-29 | 493.00 | 493.00 | 465.00 | 465.00 | 429.00 | 192,483 |
| 2022-11-28 | 480.00 | 480.00 | 465.00 | 470.00 | 433.62 | 295,080 |
| 2022-11-25 | 477.00 | 489.00 | 465.00 | 480.00 | 442.84 | 64,555 |
| 2022-11-24 | 450.00 | 478.00 | 450.00 | 470.00 | 433.62 | 19,207 |
| 2022-11-23 | 495.00 | 495.00 | 450.00 | 473.00 | 436.38 | 486,999 |
| 2022-11-22 | 482.00 | 494.00 | 465.00 | 472.00 | 435.46 | 22,194 |
| 2022-11-21 | 469.00 | 475.00 | 452.00 | 472.00 | 435.46 | 464,454 |
| 2022-11-18 | 460.00 | 472.00 | 460.00 | 472.00 | 435.46 | 2,113 |
| 2022-11-17 | 461.00 | 476.00 | 451.00 | 461.00 | 425.31 | 17,900 |
| 2022-11-16 | 476.00 | 476.00 | 457.00 | 461.00 | 425.31 | 42,579 |
| 2022-11-15 | 451.00 | 477.00 | 451.00 | 470.00 | 433.62 | 23,847 |
| 2022-11-14 | 446.00 | 488.00 | 446.00 | 465.00 | 429.00 | 1,321,266 |
| 2022-11-11 | 471.00 | 480.00 | 460.00 | 460.00 | 424.39 | 236,971 |
| 2022-11-10 | 467.00 | 483.00 | 466.00 | 466.00 | 429.93 | 71,744 |
| 2022-11-09 | 462.00 | 494.00 | 462.00 | 488.00 | 450.22 | 79,264 |
| 2022-11-08 | 492.00 | 492.00 | 467.00 | 486.00 | 448.38 | 105,346 |
| 2022-11-07 | 461.00 | 489.00 | 461.00 | 484.00 | 446.53 | 22,934 |
| 2022-11-04 | 461.00 | 489.00 | 461.00 | 484.00 | 446.53 | 8,834 |
| 2022-11-03 | 472.00 | 492.00 | 465.00 | 484.00 | 446.53 | 23,446 |
| 2022-11-02 | 465.00 | 494.00 | 463.00 | 472.00 | 435.46 | 40,082 |
| 2022-11-01 | 500.00 | 500.00 | 463.00 | 477.00 | 440.07 | 12,276 |
| 2022-10-31 | 504.00 | 504.00 | 473.00 | 495.00 | 456.68 | 5,129 |
| 2022-10-28 | 505.00 | 505.00 | 468.00 | 500.00 | 461.29 | 35,849 |
| 2022-10-27 | 494.00 | 501.00 | 478.00 | 495.00 | 456.68 | 1,375,376 |
| 2022-10-26 | 472.00 | 495.00 | 472.00 | 486.00 | 448.38 | 47,341 |
| 2022-10-25 | 460.00 | 490.00 | 460.00 | 468.00 | 431.77 | 48,656 |
| 2022-10-24 | 488.00 | 488.00 | 433.00 | 460.00 | 424.39 | 73,750 |
| 2022-10-21 | 460.00 | 495.00 | 460.00 | 495.00 | 456.68 | 294,932 |
| 2022-10-20 | 466.00 | 490.00 | 466.00 | 484.00 | 446.53 | 34,137 |
| 2022-10-19 | 460.00 | 495.00 | 460.00 | 495.00 | 456.68 | 6,955 |
| 2022-10-18 | 473.00 | 495.00 | 460.00 | 460.00 | 424.39 | 84,749 |
| 2022-10-17 | 493.00 | 493.00 | 460.00 | 488.00 | 450.22 | 11,061 |
| 2022-10-14 | 460.00 | 484.00 | 460.00 | 470.00 | 433.62 | 324,828 |
| 2022-10-13 | 480.00 | 480.00 | 463.00 | 466.00 | 429.93 | 56,929 |
| 2022-10-12 | 494.00 | 494.00 | 466.00 | 470.00 | 433.62 | 2,546 |
| 2022-10-11 | 475.00 | 495.00 | 460.00 | 495.00 | 456.68 | 25,836 |
| 2022-10-10 | 460.00 | 482.00 | 460.00 | 478.00 | 441.00 | 3,992 |
| 2022-10-07 | 465.00 | 466.00 | 460.00 | 460.00 | 424.39 | 149,844 |
| 2022-10-06 | 466.00 | 480.00 | 465.00 | 480.00 | 442.84 | 25,651 |
| 2022-10-05 | 469.00 | 485.00 | 466.00 | 466.00 | 429.93 | 93,268 |
| 2022-10-04 | 492.00 | 494.00 | 472.00 | 493.00 | 454.83 | 29,059 |
| 2022-10-03 | 477.00 | 493.00 | 466.00 | 492.00 | 453.91 | 31,525 |
| 2022-09-30 | 474.00 | 538.00 | 466.00 | 467.00 | 430.85 | 430,097 |
| 2022-09-29 | 495.00 | 495.00 | 450.00 | 474.00 | 437.31 | 38,328 |
| 2022-09-28 | 456.00 | 485.00 | 456.00 | 475.00 | 438.23 | 48,164 |
| 2022-09-27 | 456.00 | 494.00 | 456.00 | 457.00 | 421.62 | 45,244 |
| 2022-09-26 | 489.00 | 490.00 | 420.00 | 460.00 | 424.39 | 32,482 |
| 2022-09-23 | 469.00 | 494.00 | 450.00 | 480.00 | 442.84 | 58,193 |
| 2022-09-22 | 472.00 | 487.00 | 467.00 | 472.00 | 435.46 | 40,748 |
| 2022-09-21 | 460.00 | 494.00 | 460.00 | 493.00 | 454.83 | 63,889 |
| 2022-09-20 | 479.00 | 479.00 | 470.00 | 473.00 | 436.38 | 647,928 |
| 2022-09-19 | 459.00 | 480.00 | 459.00 | 477.00 | 440.07 | 300,992 |
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.