Alexander Forbes Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 702.00 | 730.00 | 702.00 | 723.00 | 723.00 | 55,718 |
| 2026-07-21 | 747.00 | 747.00 | 705.00 | 705.00 | 705.00 | 19,439 |
| 2026-07-20 | 712.00 | 747.00 | 708.00 | 745.00 | 745.00 | 54,789 |
| 2026-07-17 | 730.00 | 730.00 | 713.00 | 725.00 | 725.00 | 2,315 |
| 2026-07-16 | 739.00 | 749.00 | 699.00 | 749.00 | 749.00 | 24,337 |
| 2026-07-15 | 735.00 | 740.00 | 710.00 | 730.00 | 730.00 | 230,113 |
| 2026-07-14 | 749.00 | 750.00 | 735.00 | 750.00 | 749.67 | 75,856 |
| 2026-07-13 | 734.00 | 749.00 | 730.00 | 747.00 | 746.67 | 41,772 |
| 2026-07-10 | 764.00 | 764.00 | 735.00 | 735.00 | 734.68 | 209,787 |
| 2026-07-09 | 735.00 | 750.00 | 735.00 | 748.00 | 747.67 | 281,669 |
| 2026-07-08 | 760.00 | 767.00 | 735.00 | 735.00 | 734.68 | 17,531 |
| 2026-07-07 | 750.00 | 767.00 | 733.00 | 767.00 | 767.00 | 43,867 |
| 2026-07-06 | 735.00 | 769.00 | 733.00 | 769.00 | 769.00 | 435,219 |
| 2026-07-03 | 750.00 | 750.00 | 735.00 | 750.00 | 750.00 | 418,809 |
| 2026-07-02 | 755.00 | 774.00 | 735.00 | 735.00 | 735.00 | 68,100 |
| 2026-07-01 | 775.00 | 776.00 | 746.00 | 748.00 | 748.00 | 77,495 |
| 2026-06-30 | 741.00 | 777.00 | 741.00 | 775.00 | 775.00 | 84,156 |
| 2026-06-29 | 755.00 | 761.00 | 720.00 | 750.00 | 750.00 | 14,103 |
| 2026-06-26 | 749.00 | 750.00 | 719.00 | 750.00 | 750.00 | 152,064 |
| 2026-06-25 | 743.00 | 743.00 | 731.00 | 743.00 | 743.00 | 2,146 |
| 2026-06-24 | 744.00 | 761.00 | 731.00 | 743.00 | 743.00 | 27,065 |
| 2026-06-23 | 745.00 | 745.00 | 731.00 | 736.00 | 736.00 | 37,910 |
| 2026-06-22 | 726.00 | 762.00 | 726.00 | 730.00 | 730.00 | 148,368 |
| 2026-06-19 | 780.00 | 780.00 | 721.00 | 721.00 | 721.00 | 222,310 |
| 2026-06-18 | 790.00 | 790.00 | 780.00 | 780.00 | 780.00 | 38,784 |
| 2026-06-17 | 792.00 | 792.00 | 777.00 | 790.00 | 790.00 | 7,049 |
| 2026-06-15 | 752.00 | 789.00 | 752.00 | 777.00 | 777.00 | 7,553 |
| 2026-06-12 | 761.00 | 791.00 | 750.00 | 750.00 | 750.00 | 44,218 |
| 2026-06-11 | 790.00 | 790.00 | 750.00 | 750.00 | 750.00 | 70,561 |
| 2026-06-10 | 778.00 | 786.00 | 770.00 | 770.00 | 770.00 | 260,160 |
| 2026-06-09 | 795.00 | 810.00 | 780.00 | 780.00 | 780.00 | 20,664 |
| 2026-06-08 | 824.00 | 824.00 | 794.00 | 794.00 | 794.00 | 163,195 |
| 2026-06-05 | 823.00 | 824.00 | 814.00 | 815.00 | 815.00 | 82,865 |
| 2026-06-04 | 797.00 | 829.00 | 797.00 | 818.00 | 818.00 | 82,896 |
| 2026-06-03 | 833.00 | 833.00 | 795.00 | 819.00 | 819.00 | 15,695 |
| 2026-06-02 | 798.00 | 833.00 | 798.00 | 833.00 | 833.00 | 310,519 |
| 2026-06-01 | 817.00 | 824.00 | 786.00 | 817.00 | 817.00 | 72,018 |
| 2026-05-29 | 808.00 | 817.00 | 773.00 | 817.00 | 817.00 | 37,412 |
| 2026-05-28 | 773.00 | 809.00 | 773.00 | 809.00 | 809.00 | 132,406 |
| 2026-05-27 | 779.00 | 779.00 | 751.00 | 777.00 | 777.00 | 31,150 |
| 2026-05-26 | 777.00 | 777.00 | 761.00 | 765.00 | 765.00 | 51,664 |
| 2026-05-25 | 779.00 | 783.00 | 764.00 | 767.00 | 767.00 | 4,150 |
| 2026-05-22 | 748.00 | 772.00 | 747.00 | 769.00 | 769.00 | 19,349 |
| 2026-05-21 | 782.00 | 782.00 | 750.00 | 750.00 | 750.00 | 22,982 |
| 2026-05-20 | 788.00 | 788.00 | 754.00 | 755.00 | 755.00 | 45,134 |
| 2026-05-19 | 810.00 | 810.00 | 762.00 | 765.00 | 765.00 | 40,086 |
| 2026-05-18 | 800.00 | 800.00 | 779.00 | 782.00 | 782.00 | 86,324 |
| 2026-05-15 | 816.00 | 817.00 | 779.00 | 781.00 | 781.00 | 104,014 |
| 2026-05-14 | 780.00 | 816.00 | 766.00 | 816.00 | 816.00 | 111,856 |
| 2026-05-13 | 766.00 | 784.00 | 766.00 | 780.00 | 780.00 | 27,631 |
| 2026-05-12 | 775.00 | 784.00 | 766.00 | 780.00 | 780.00 | 97,819 |
| 2026-05-11 | 751.00 | 776.00 | 726.00 | 775.00 | 775.00 | 73,670 |
| 2026-05-08 | 770.00 | 775.00 | 739.00 | 775.00 | 775.00 | 68,869 |
| 2026-05-07 | 760.00 | 775.00 | 733.00 | 761.00 | 761.00 | 221,001 |
| 2026-05-06 | 734.00 | 760.00 | 734.00 | 760.00 | 760.00 | 21,217 |
| 2026-05-05 | 760.00 | 760.00 | 741.00 | 747.00 | 747.00 | 77,131 |
| 2026-05-04 | 755.00 | 774.00 | 736.00 | 739.00 | 739.00 | 131,881 |
| 2026-04-30 | 717.00 | 753.00 | 697.00 | 753.00 | 753.00 | 221,529 |
| 2026-04-29 | 685.00 | 714.00 | 683.00 | 714.00 | 714.00 | 144,791 |
| 2026-04-28 | 719.00 | 719.00 | 685.00 | 685.00 | 685.00 | 125,998 |
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.