Alexander Forbes Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 456.00 | 484.00 | 452.00 | 452.00 | 417.01 | 1,811,055 |
| 2022-09-15 | 463.00 | 489.00 | 463.00 | 471.00 | 434.54 | 42,153 |
| 2022-09-14 | 481.00 | 495.00 | 467.00 | 467.00 | 430.85 | 132,229 |
| 2022-09-13 | 471.00 | 485.00 | 470.00 | 476.00 | 439.15 | 1,743,373 |
| 2022-09-12 | 487.00 | 489.00 | 470.00 | 476.00 | 439.15 | 2,338,471 |
| 2022-09-09 | 489.00 | 489.00 | 470.00 | 470.00 | 433.62 | 163,739 |
| 2022-09-08 | 470.00 | 484.00 | 466.00 | 480.00 | 442.84 | 56,019 |
| 2022-09-07 | 475.00 | 480.00 | 473.00 | 473.00 | 436.38 | 145,005 |
| 2022-09-06 | 470.00 | 490.00 | 470.00 | 490.00 | 452.07 | 124,618 |
| 2022-09-05 | 494.00 | 494.00 | 470.00 | 470.00 | 433.62 | 164,588 |
| 2022-09-02 | 470.00 | 478.00 | 470.00 | 478.00 | 441.00 | 769,235 |
| 2022-09-01 | 466.00 | 474.00 | 466.00 | 470.00 | 433.62 | 764,722 |
| 2022-08-31 | 475.00 | 475.00 | 465.00 | 472.00 | 435.46 | 1,093,890 |
| 2022-08-30 | 484.00 | 484.00 | 470.00 | 472.00 | 435.46 | 1,561,119 |
| 2022-08-29 | 471.00 | 484.00 | 471.00 | 479.00 | 441.92 | 15,655 |
| 2022-08-26 | 480.00 | 494.00 | 471.00 | 485.00 | 447.45 | 74,852 |
| 2022-08-25 | 498.00 | 498.00 | 472.00 | 472.00 | 435.46 | 43,058 |
| 2022-08-24 | 473.00 | 500.00 | 473.00 | 500.00 | 461.29 | 7,376 |
| 2022-08-23 | 454.00 | 495.00 | 451.00 | 472.00 | 435.46 | 826,298 |
| 2022-08-22 | 463.00 | 477.00 | 454.00 | 454.00 | 418.85 | 66,215 |
| 2022-08-19 | 477.00 | 479.00 | 460.00 | 463.00 | 427.16 | 41,462 |
| 2022-08-18 | 480.00 | 481.00 | 471.00 | 471.00 | 434.54 | 135,360 |
| 2022-08-17 | 481.00 | 485.00 | 480.00 | 480.00 | 442.84 | 941,433 |
| 2022-08-16 | 493.00 | 499.00 | 485.00 | 485.00 | 447.45 | 104,986 |
| 2022-08-15 | 505.00 | 505.00 | 482.00 | 487.00 | 449.30 | 401,378 |
| 2022-08-12 | 482.00 | 510.00 | 482.00 | 500.00 | 461.29 | 8,151,609 |
| 2022-08-11 | 500.00 | 505.00 | 480.00 | 500.00 | 461.29 | 769,635 |
| 2022-08-10 | 498.00 | 500.00 | 472.00 | 500.00 | 461.29 | 887,430 |
| 2022-08-08 | 474.00 | 499.00 | 447.00 | 499.00 | 460.37 | 187,525 |
| 2022-08-05 | 452.00 | 474.00 | 452.00 | 467.00 | 430.85 | 22,730 |
| 2022-08-04 | 441.00 | 475.00 | 441.00 | 475.00 | 438.23 | 15,576 |
| 2022-08-03 | 470.00 | 470.00 | 451.00 | 464.00 | 428.08 | 88,688 |
| 2022-08-02 | 470.00 | 475.00 | 465.00 | 465.00 | 429.00 | 79,332 |
| 2022-08-01 | 486.00 | 490.00 | 461.00 | 479.00 | 441.92 | 238,799 |
| 2022-07-29 | 479.00 | 483.00 | 475.00 | 483.00 | 445.61 | 103,858 |
| 2022-07-28 | 479.00 | 479.00 | 467.00 | 475.00 | 438.23 | 516,912 |
| 2022-07-27 | 475.00 | 490.00 | 467.00 | 472.00 | 435.46 | 13,847,484 |
| 2022-07-26 | 464.00 | 482.00 | 464.00 | 479.00 | 441.92 | 5,854,512 |
| 2022-07-25 | 460.00 | 468.00 | 460.00 | 462.00 | 426.23 | 845,938 |
| 2022-07-22 | 460.00 | 469.00 | 460.00 | 463.00 | 427.16 | 817,358 |
| 2022-07-21 | 459.00 | 469.00 | 459.00 | 469.00 | 432.69 | 691,742 |
| 2022-07-20 | 457.00 | 465.00 | 457.00 | 465.00 | 429.00 | 1,354,131 |
| 2022-07-19 | 449.00 | 457.00 | 449.00 | 455.00 | 419.78 | 1,212,903 |
| 2022-07-18 | 434.00 | 457.00 | 434.00 | 451.00 | 416.09 | 390,197 |
| 2022-07-15 | 420.00 | 435.00 | 417.00 | 430.00 | 396.71 | 345,314 |
| 2022-07-14 | 411.00 | 417.00 | 411.00 | 417.00 | 384.72 | 867,728 |
| 2022-07-13 | 409.00 | 419.00 | 407.00 | 410.00 | 378.26 | 1,785,927 |
| 2022-07-12 | 424.00 | 424.00 | 409.00 | 413.00 | 381.03 | 468,303 |
| 2022-07-11 | 438.00 | 439.00 | 420.00 | 420.00 | 387.49 | 89,813 |
| 2022-07-08 | 424.00 | 441.00 | 423.00 | 434.00 | 400.40 | 332,461 |
| 2022-07-07 | 426.00 | 426.00 | 417.00 | 419.00 | 386.56 | 26,288 |
| 2022-07-06 | 436.00 | 436.00 | 419.00 | 422.00 | 389.33 | 73,245 |
| 2022-07-05 | 478.00 | 480.00 | 455.00 | 455.00 | 401.32 | 2,087,818 |
| 2022-07-04 | 478.00 | 485.00 | 475.00 | 477.00 | 420.73 | 289,793 |
| 2022-07-01 | 477.00 | 483.00 | 473.00 | 473.00 | 417.20 | 491,493 |
| 2022-06-30 | 470.00 | 480.00 | 470.00 | 477.00 | 420.73 | 853,414 |
| 2022-06-29 | 499.00 | 500.00 | 470.00 | 470.00 | 414.56 | 1,169,050 |
| 2022-06-28 | 485.00 | 497.00 | 474.00 | 486.00 | 428.67 | 200,842 |
| 2022-06-27 | 480.00 | 510.00 | 470.00 | 471.00 | 415.44 | 126,847 |
| 2022-06-24 | 486.00 | 488.00 | 460.00 | 460.00 | 405.74 | 37,157 |
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.