Alexander Forbes Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 474.00 | 475.00 | 421.00 | 463.00 | 408.38 | 10,078,866 |
| 2022-03-23 | 462.00 | 476.00 | 459.00 | 474.00 | 418.08 | 9,636,638 |
| 2022-03-22 | 488.00 | 488.00 | 465.00 | 474.00 | 418.08 | 10,778,643 |
| 2022-03-18 | 451.00 | 468.00 | 435.00 | 468.00 | 412.79 | 23,091,817 |
| 2022-03-17 | 371.00 | 391.00 | 371.00 | 376.00 | 331.64 | 313,616 |
| 2022-03-16 | 360.00 | 379.00 | 358.00 | 370.00 | 326.35 | 248,232 |
| 2022-03-15 | 364.00 | 364.00 | 348.00 | 351.00 | 309.59 | 206,899 |
| 2022-03-14 | 389.00 | 389.00 | 351.00 | 365.00 | 321.94 | 69,109 |
| 2022-03-11 | 333.00 | 369.00 | 333.00 | 369.00 | 325.47 | 27,470 |
| 2022-03-10 | 340.00 | 360.00 | 340.00 | 350.00 | 308.71 | 305,719 |
| 2022-03-09 | 335.00 | 354.00 | 334.00 | 343.00 | 302.54 | 514,467 |
| 2022-03-08 | 329.00 | 359.00 | 326.00 | 333.00 | 293.72 | 741,259 |
| 2022-03-07 | 332.00 | 350.00 | 315.00 | 338.00 | 298.13 | 487,952 |
| 2022-03-04 | 351.00 | 369.00 | 326.00 | 340.00 | 299.89 | 2,036,473 |
| 2022-03-03 | 371.00 | 387.00 | 356.00 | 360.00 | 317.53 | 1,547,851 |
| 2022-03-02 | 379.00 | 379.00 | 370.00 | 375.00 | 330.76 | 115,148 |
| 2022-03-01 | 380.00 | 384.00 | 372.00 | 372.00 | 328.12 | 169,856 |
| 2022-02-28 | 369.00 | 376.00 | 358.00 | 370.00 | 326.35 | 14,783,227 |
| 2022-02-25 | 370.00 | 370.00 | 351.00 | 355.00 | 313.12 | 3,106,356 |
| 2022-02-24 | 379.00 | 379.00 | 361.00 | 365.00 | 321.94 | 4,029,347 |
| 2022-02-23 | 370.00 | 380.00 | 370.00 | 375.00 | 330.76 | 837,077 |
| 2022-02-22 | 380.00 | 392.00 | 356.00 | 366.00 | 322.82 | 835,574 |
| 2022-02-21 | 396.00 | 405.00 | 381.00 | 388.00 | 342.23 | 714,603 |
| 2022-02-18 | 417.00 | 423.00 | 395.00 | 406.00 | 358.11 | 576,590 |
| 2022-02-17 | 414.00 | 422.00 | 414.00 | 417.00 | 367.81 | 654,319 |
| 2022-02-16 | 419.00 | 420.00 | 405.00 | 414.00 | 365.16 | 553,830 |
| 2022-02-15 | 403.00 | 418.00 | 401.00 | 408.00 | 359.87 | 267,554 |
| 2022-02-14 | 414.00 | 414.00 | 389.00 | 403.00 | 355.46 | 933,300 |
| 2022-02-11 | 417.00 | 418.00 | 407.00 | 418.00 | 368.69 | 855,399 |
| 2022-02-10 | 404.00 | 421.00 | 395.00 | 411.00 | 362.52 | 861,621 |
| 2022-02-09 | 415.00 | 421.00 | 403.00 | 421.00 | 371.34 | 130,381 |
| 2022-02-08 | 410.00 | 425.00 | 405.00 | 422.00 | 372.22 | 1,055,489 |
| 2022-02-07 | 415.00 | 415.00 | 405.00 | 410.00 | 361.63 | 197,078 |
| 2022-02-04 | 415.00 | 420.00 | 405.00 | 419.00 | 369.57 | 235,166 |
| 2022-02-03 | 417.00 | 426.00 | 406.00 | 415.00 | 366.04 | 100,552 |
| 2022-02-02 | 403.00 | 423.00 | 403.00 | 410.00 | 361.63 | 151,817 |
| 2022-02-01 | 423.00 | 423.00 | 403.00 | 410.00 | 361.63 | 91,697 |
| 2022-01-31 | 425.00 | 425.00 | 423.00 | 423.00 | 373.10 | 65,189 |
| 2022-01-28 | 430.00 | 430.00 | 416.00 | 425.00 | 374.86 | 33,841 |
| 2022-01-27 | 429.00 | 434.00 | 416.00 | 416.00 | 366.93 | 541,674 |
| 2022-01-26 | 429.00 | 429.00 | 421.00 | 429.00 | 378.39 | 5,906,905 |
| 2022-01-25 | 439.00 | 439.00 | 420.00 | 420.00 | 370.45 | 5,518,504 |
| 2022-01-24 | 440.00 | 440.00 | 430.00 | 439.00 | 387.21 | 34,774 |
| 2022-01-21 | 439.00 | 439.00 | 430.00 | 439.00 | 387.21 | 81,308 |
| 2022-01-20 | 439.00 | 440.00 | 429.00 | 440.00 | 388.09 | 147,733 |
| 2022-01-19 | 434.00 | 441.00 | 431.00 | 441.00 | 388.98 | 404,186 |
| 2022-01-18 | 430.00 | 441.00 | 430.00 | 430.00 | 379.27 | 257,747 |
| 2022-01-17 | 441.00 | 441.00 | 430.00 | 430.00 | 379.27 | 82,375 |
| 2022-01-14 | 441.00 | 441.00 | 430.00 | 430.00 | 379.27 | 28,411 |
| 2022-01-13 | 438.00 | 441.00 | 431.00 | 441.00 | 388.98 | 9,871 |
| 2022-01-12 | 439.00 | 440.00 | 434.00 | 438.00 | 386.33 | 34,551 |
| 2022-01-11 | 439.00 | 439.00 | 430.00 | 430.00 | 379.27 | 45,011 |
| 2022-01-10 | 444.00 | 445.00 | 430.00 | 430.00 | 379.27 | 1,360 |
| 2022-01-07 | 431.00 | 452.00 | 431.00 | 445.00 | 392.50 | 101,851 |
| 2022-01-06 | 430.00 | 450.00 | 430.00 | 435.00 | 383.68 | 135,054 |
| 2022-01-05 | 425.00 | 442.00 | 425.00 | 430.00 | 379.27 | 62,298 |
| 2022-01-04 | 450.00 | 450.00 | 430.00 | 431.00 | 369.57 | 121,217 |
| 2022-01-03 | 449.00 | 450.00 | 440.00 | 450.00 | 385.86 | 70,935 |
| 2021-12-31 | 449.00 | 449.00 | 441.00 | 449.00 | 385.01 | 2,738 |
| 2021-12-30 | 431.00 | 449.00 | 431.00 | 446.00 | 382.43 | 14,572 |
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.