Alexander Forbes Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 449.00 | 449.00 | 435.00 | 435.00 | 373.00 | 4,819 |
| 2021-12-28 | 450.00 | 450.00 | 431.00 | 449.00 | 385.01 | 51,299 |
| 2021-12-24 | 444.00 | 449.00 | 431.00 | 449.00 | 385.01 | 16,842 |
| 2021-12-23 | 450.00 | 450.00 | 431.00 | 431.00 | 369.57 | 74,497 |
| 2021-12-22 | 430.00 | 450.00 | 430.00 | 431.00 | 369.57 | 14,247 |
| 2021-12-21 | 446.00 | 450.00 | 445.00 | 450.00 | 385.86 | 379,862 |
| 2021-12-20 | 450.00 | 450.00 | 430.00 | 446.00 | 382.43 | 39,036 |
| 2021-12-17 | 432.00 | 450.00 | 432.00 | 450.00 | 385.86 | 422,136 |
| 2021-12-15 | 449.00 | 463.00 | 434.00 | 434.00 | 372.14 | 62,472 |
| 2021-12-14 | 450.00 | 450.00 | 430.00 | 447.00 | 383.29 | 10,196,308 |
| 2021-12-13 | 441.00 | 455.00 | 430.00 | 430.00 | 368.71 | 5,462,007 |
| 2021-12-10 | 450.00 | 458.00 | 428.00 | 441.00 | 378.15 | 79,619 |
| 2021-12-09 | 439.00 | 439.00 | 423.00 | 425.00 | 364.43 | 20,331 |
| 2021-12-08 | 444.00 | 444.00 | 426.00 | 439.00 | 376.43 | 11,320 |
| 2021-12-07 | 405.00 | 449.00 | 405.00 | 425.00 | 364.43 | 128,976 |
| 2021-12-06 | 418.00 | 436.00 | 400.00 | 400.00 | 342.99 | 301,158 |
| 2021-12-03 | 425.00 | 425.00 | 396.00 | 417.00 | 357.57 | 229,399 |
| 2021-12-02 | 440.00 | 440.00 | 418.00 | 425.00 | 364.43 | 647,171 |
| 2021-12-01 | 449.00 | 449.00 | 430.00 | 448.00 | 384.15 | 25,693 |
| 2021-11-30 | 437.00 | 450.00 | 403.00 | 449.00 | 385.01 | 111,588 |
| 2021-11-29 | 411.00 | 435.00 | 396.00 | 421.00 | 361.00 | 51,585 |
| 2021-11-26 | 437.00 | 437.00 | 402.00 | 405.00 | 347.28 | 94,940 |
| 2021-11-25 | 409.00 | 439.00 | 405.00 | 439.00 | 376.43 | 21,190 |
| 2021-11-24 | 401.00 | 430.00 | 401.00 | 405.00 | 347.28 | 14,516 |
| 2021-11-23 | 400.00 | 426.00 | 400.00 | 400.00 | 342.99 | 375,189 |
| 2021-11-22 | 410.00 | 410.00 | 389.00 | 404.00 | 346.42 | 159,848 |
| 2021-11-19 | 428.00 | 428.00 | 409.00 | 415.00 | 355.85 | 26,963 |
| 2021-11-18 | 425.00 | 425.00 | 409.00 | 413.00 | 354.14 | 84,957 |
| 2021-11-17 | 416.00 | 429.00 | 412.00 | 413.00 | 354.14 | 39,253 |
| 2021-11-16 | 411.00 | 428.00 | 411.00 | 412.00 | 353.28 | 71,625 |
| 2021-11-15 | 411.00 | 437.00 | 411.00 | 412.00 | 353.28 | 70,509 |
| 2021-11-12 | 439.00 | 439.00 | 411.00 | 419.00 | 359.28 | 55,933 |
| 2021-11-11 | 415.00 | 440.00 | 415.00 | 432.00 | 370.43 | 99,184 |
| 2021-11-10 | 427.00 | 445.00 | 427.00 | 440.00 | 377.29 | 388,435 |
| 2021-11-09 | 435.00 | 449.00 | 419.00 | 437.00 | 374.72 | 158,895 |
| 2021-11-08 | 436.00 | 448.00 | 435.00 | 440.00 | 377.29 | 13,728 |
| 2021-11-05 | 450.00 | 459.00 | 435.00 | 450.00 | 385.86 | 267,655 |
| 2021-11-04 | 448.00 | 453.00 | 441.00 | 450.00 | 385.86 | 23,407 |
| 2021-11-03 | 445.00 | 450.00 | 439.00 | 448.00 | 384.15 | 149,721 |
| 2021-11-02 | 448.00 | 450.00 | 430.00 | 445.00 | 381.58 | 1,945,330 |
| 2021-10-29 | 427.00 | 449.00 | 411.00 | 439.00 | 376.43 | 131,078 |
| 2021-10-28 | 410.00 | 442.00 | 400.00 | 421.00 | 361.00 | 122,571 |
| 2021-10-27 | 427.00 | 435.00 | 412.00 | 412.00 | 353.28 | 138,558 |
| 2021-10-26 | 422.00 | 431.00 | 422.00 | 425.00 | 364.43 | 58,803 |
| 2021-10-25 | 420.00 | 436.00 | 420.00 | 433.00 | 371.29 | 122,026 |
| 2021-10-22 | 434.00 | 434.00 | 411.00 | 430.00 | 368.71 | 139,909 |
| 2021-10-21 | 432.00 | 432.00 | 411.00 | 418.00 | 358.42 | 74,011 |
| 2021-10-20 | 428.00 | 428.00 | 410.00 | 422.00 | 361.85 | 516,407 |
| 2021-10-19 | 431.00 | 435.00 | 415.00 | 432.00 | 370.43 | 14,903 |
← NewerPage 21 of 21 · 1,249 trading days
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.