Alexander Forbes Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 475.00 | 475.00 | 461.00 | 473.00 | 417.20 | 159,152 |
| 2022-06-22 | 460.00 | 499.00 | 460.00 | 471.00 | 415.44 | 173,230 |
| 2022-06-21 | 450.00 | 464.00 | 450.00 | 456.00 | 402.21 | 201,954 |
| 2022-06-20 | 450.00 | 455.00 | 450.00 | 453.00 | 399.56 | 138,763 |
| 2022-06-17 | 425.00 | 448.00 | 420.00 | 448.00 | 395.15 | 949,340 |
| 2022-06-15 | 435.00 | 452.00 | 434.00 | 439.00 | 387.21 | 1,015,211 |
| 2022-06-14 | 426.00 | 441.00 | 425.00 | 430.00 | 379.27 | 188,239 |
| 2022-06-13 | 437.00 | 437.00 | 419.00 | 419.00 | 369.57 | 92,428 |
| 2022-06-10 | 450.00 | 458.00 | 425.00 | 425.00 | 374.86 | 530,209 |
| 2022-06-09 | 442.00 | 452.00 | 442.00 | 450.00 | 396.91 | 690,587 |
| 2022-06-08 | 444.00 | 455.00 | 440.00 | 441.00 | 388.98 | 415,086 |
| 2022-06-07 | 430.00 | 445.00 | 430.00 | 442.00 | 389.86 | 335,997 |
| 2022-06-06 | 424.00 | 438.00 | 424.00 | 430.00 | 379.27 | 754,648 |
| 2022-06-03 | 421.00 | 428.00 | 410.00 | 410.00 | 361.63 | 87,179 |
| 2022-06-02 | 408.00 | 423.00 | 405.00 | 423.00 | 373.10 | 210,896 |
| 2022-06-01 | 418.00 | 420.00 | 408.00 | 411.00 | 362.52 | 633,549 |
| 2022-05-31 | 432.00 | 434.00 | 417.00 | 425.00 | 374.86 | 274,141 |
| 2022-05-30 | 417.00 | 435.00 | 414.00 | 434.00 | 382.80 | 215,013 |
| 2022-05-27 | 415.00 | 417.00 | 405.00 | 417.00 | 367.81 | 35,793 |
| 2022-05-26 | 401.00 | 434.00 | 388.00 | 415.00 | 366.04 | 340,118 |
| 2022-05-25 | 423.00 | 423.00 | 400.00 | 419.00 | 369.57 | 582,194 |
| 2022-05-24 | 434.00 | 434.00 | 411.00 | 419.00 | 369.57 | 91,457 |
| 2022-05-23 | 449.00 | 449.00 | 425.00 | 425.00 | 374.86 | 139,315 |
| 2022-05-20 | 434.00 | 441.00 | 400.00 | 440.00 | 388.09 | 222,063 |
| 2022-05-19 | 424.00 | 438.00 | 424.00 | 430.00 | 379.27 | 173,883 |
| 2022-05-18 | 429.00 | 450.00 | 427.00 | 437.00 | 385.45 | 449,773 |
| 2022-05-17 | 435.00 | 447.00 | 435.00 | 438.00 | 386.33 | 2,680,562 |
| 2022-05-16 | 451.00 | 455.00 | 435.00 | 435.00 | 383.68 | 76,930 |
| 2022-05-13 | 451.00 | 464.00 | 451.00 | 458.00 | 403.97 | 135,854 |
| 2022-05-12 | 464.00 | 465.00 | 450.00 | 450.00 | 396.91 | 541,800 |
| 2022-05-11 | 465.00 | 465.00 | 448.00 | 465.00 | 410.15 | 51,284 |
| 2022-05-10 | 457.00 | 465.00 | 455.00 | 458.00 | 403.97 | 2,933,075 |
| 2022-05-09 | 464.00 | 465.00 | 443.00 | 443.00 | 390.74 | 400,999 |
| 2022-05-06 | 457.00 | 465.00 | 447.00 | 450.00 | 396.91 | 81,310 |
| 2022-05-05 | 469.00 | 469.00 | 441.00 | 444.00 | 391.62 | 554,206 |
| 2022-05-04 | 478.00 | 478.00 | 457.00 | 470.00 | 414.56 | 292,207 |
| 2022-05-03 | 469.00 | 486.00 | 459.00 | 478.00 | 421.61 | 415,180 |
| 2022-04-29 | 476.00 | 476.00 | 467.00 | 472.00 | 416.32 | 186,277 |
| 2022-04-28 | 452.00 | 466.00 | 452.00 | 465.00 | 410.15 | 193,238 |
| 2022-04-26 | 457.00 | 464.00 | 448.00 | 460.00 | 405.74 | 259,401 |
| 2022-04-25 | 452.00 | 457.00 | 429.00 | 454.00 | 400.44 | 453,275 |
| 2022-04-22 | 447.00 | 455.00 | 422.00 | 446.00 | 393.39 | 426,035 |
| 2022-04-21 | 433.00 | 451.00 | 425.00 | 440.00 | 388.09 | 617,250 |
| 2022-04-20 | 444.00 | 454.00 | 444.00 | 454.00 | 400.44 | 90,067 |
| 2022-04-19 | 459.00 | 459.00 | 441.00 | 444.00 | 391.62 | 90,698 |
| 2022-04-14 | 442.00 | 446.00 | 438.00 | 441.00 | 388.98 | 300,276 |
| 2022-04-13 | 450.00 | 450.00 | 440.00 | 441.00 | 388.98 | 1,020,998 |
| 2022-04-12 | 430.00 | 450.00 | 430.00 | 444.00 | 391.62 | 151,072 |
| 2022-04-11 | 457.00 | 457.00 | 448.00 | 450.00 | 396.91 | 16,150 |
| 2022-04-08 | 450.00 | 454.00 | 450.00 | 450.00 | 396.91 | 3,021,870 |
| 2022-04-07 | 460.00 | 460.00 | 450.00 | 452.00 | 398.68 | 1,027,657 |
| 2022-04-06 | 457.00 | 464.00 | 448.00 | 460.00 | 405.74 | 763,288 |
| 2022-04-05 | 451.00 | 457.00 | 450.00 | 457.00 | 403.09 | 124,978 |
| 2022-04-04 | 471.00 | 471.00 | 427.00 | 452.00 | 398.68 | 1,471,990 |
| 2022-04-01 | 451.00 | 469.00 | 451.00 | 469.00 | 413.67 | 3,079,618 |
| 2022-03-31 | 458.00 | 467.00 | 451.00 | 462.00 | 407.50 | 2,120,556 |
| 2022-03-30 | 450.00 | 469.00 | 450.00 | 459.00 | 404.85 | 197,727 |
| 2022-03-29 | 465.00 | 465.00 | 451.00 | 459.00 | 404.85 | 355,010 |
| 2022-03-28 | 460.00 | 468.00 | 443.00 | 449.00 | 396.03 | 764,115 |
| 2022-03-25 | 460.00 | 466.00 | 460.00 | 464.00 | 409.26 | 91,440 |
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.