Alexander Forbes Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 712.00 | 738.00 | 701.00 | 710.00 | 710.00 | 26,843 |
| 2026-04-23 | 729.00 | 729.00 | 703.00 | 705.00 | 705.00 | 32,933 |
| 2026-04-22 | 720.00 | 720.00 | 709.00 | 711.00 | 711.00 | 31,048 |
| 2026-04-21 | 713.00 | 740.00 | 713.00 | 719.00 | 719.00 | 35,163 |
| 2026-04-20 | 745.00 | 745.00 | 706.00 | 720.00 | 720.00 | 32,867 |
| 2026-04-17 | 734.00 | 747.00 | 712.00 | 731.00 | 731.00 | 244,273 |
| 2026-04-16 | 749.00 | 749.00 | 716.00 | 719.00 | 719.00 | 20,221 |
| 2026-04-15 | 729.00 | 743.00 | 712.00 | 740.00 | 740.00 | 103,535 |
| 2026-04-14 | 754.00 | 754.00 | 732.00 | 744.00 | 744.00 | 33,848 |
| 2026-04-13 | 752.00 | 752.00 | 707.00 | 744.00 | 744.00 | 237,983 |
| 2026-04-10 | 739.00 | 740.00 | 720.00 | 729.00 | 729.00 | 17,049 |
| 2026-04-09 | 710.00 | 738.00 | 710.00 | 720.00 | 720.00 | 147,042 |
| 2026-04-08 | 704.00 | 733.00 | 696.00 | 706.00 | 706.00 | 79,010 |
| 2026-04-07 | 703.00 | 703.00 | 681.00 | 686.00 | 686.00 | 125,110 |
| 2026-04-02 | 680.00 | 699.00 | 664.00 | 698.00 | 698.00 | 91,854 |
| 2026-04-01 | 661.00 | 692.00 | 661.00 | 675.00 | 675.00 | 141,255 |
| 2026-03-31 | 655.00 | 655.00 | 651.00 | 655.00 | 655.00 | 2,892,784 |
| 2026-03-30 | 655.00 | 655.00 | 643.00 | 655.00 | 655.00 | 86,394 |
| 2026-03-27 | 645.00 | 650.00 | 642.00 | 650.00 | 650.00 | 126,951 |
| 2026-03-26 | 677.00 | 677.00 | 645.00 | 650.00 | 650.00 | 66,454 |
| 2026-03-25 | 670.00 | 703.00 | 650.00 | 660.00 | 660.00 | 212,133 |
| 2026-03-24 | 655.00 | 685.00 | 632.00 | 669.00 | 669.00 | 424,032 |
| 2026-03-23 | 664.00 | 689.00 | 655.00 | 689.00 | 689.00 | 88,005 |
| 2026-03-20 | 694.00 | 694.00 | 665.00 | 665.00 | 665.00 | 549,207 |
| 2026-03-19 | 685.00 | 719.00 | 680.00 | 695.00 | 695.00 | 264,838 |
| 2026-03-18 | 721.00 | 744.00 | 691.00 | 715.00 | 715.00 | 223,758 |
| 2026-03-17 | 737.00 | 747.00 | 707.00 | 707.00 | 707.00 | 3,517,740 |
| 2026-03-16 | 721.00 | 749.00 | 705.00 | 740.00 | 740.00 | 909,523 |
| 2026-03-13 | 732.00 | 759.00 | 719.00 | 721.00 | 721.00 | 38,861 |
| 2026-03-12 | 767.00 | 771.00 | 725.00 | 725.00 | 725.00 | 45,043 |
| 2026-03-11 | 774.00 | 774.00 | 730.00 | 731.00 | 731.00 | 89,366 |
| 2026-03-10 | 777.00 | 780.00 | 745.00 | 748.00 | 748.00 | 177,699 |
| 2026-03-09 | 751.00 | 789.00 | 650.00 | 767.00 | 767.00 | 12,972,817 |
| 2026-03-06 | 752.00 | 779.00 | 747.00 | 750.00 | 750.00 | 158,774 |
| 2026-03-05 | 775.00 | 804.00 | 736.00 | 758.00 | 758.00 | 172,053 |
| 2026-03-04 | 805.00 | 805.00 | 771.00 | 775.00 | 775.00 | 55,821 |
| 2026-03-03 | 799.00 | 804.00 | 778.00 | 778.00 | 778.00 | 84,285 |
| 2026-03-02 | 818.00 | 818.00 | 786.00 | 792.00 | 792.00 | 56,983 |
| 2026-02-27 | 820.00 | 820.00 | 798.00 | 820.00 | 820.00 | 60,075 |
| 2026-02-26 | 818.00 | 822.00 | 797.00 | 808.00 | 808.00 | 20,684 |
| 2026-02-25 | 807.00 | 824.00 | 802.00 | 818.00 | 818.00 | 107,694 |
| 2026-02-24 | 824.00 | 824.00 | 806.00 | 816.00 | 816.00 | 11,383 |
| 2026-02-23 | 824.00 | 824.00 | 806.00 | 823.00 | 823.00 | 44,713 |
| 2026-02-20 | 826.00 | 826.00 | 802.00 | 822.00 | 822.00 | 35,541 |
| 2026-02-19 | 808.00 | 830.00 | 800.00 | 806.00 | 806.00 | 38,953 |
| 2026-02-18 | 820.00 | 827.00 | 794.00 | 800.00 | 800.00 | 80,929 |
| 2026-02-17 | 812.00 | 829.00 | 802.00 | 810.00 | 810.00 | 102,377 |
| 2026-02-16 | 812.00 | 830.00 | 812.00 | 820.00 | 820.00 | 1,126 |
| 2026-02-13 | 820.00 | 834.00 | 813.00 | 828.00 | 828.00 | 25,560 |
| 2026-02-12 | 819.00 | 850.00 | 819.00 | 835.00 | 835.00 | 55,420 |
| 2026-02-11 | 884.00 | 884.00 | 818.00 | 822.00 | 822.00 | 193,354 |
| 2026-02-10 | 881.00 | 881.00 | 851.00 | 875.00 | 875.00 | 11,749 |
| 2026-02-09 | 882.00 | 882.00 | 861.00 | 871.00 | 871.00 | 72,157 |
| 2026-02-06 | 875.00 | 875.00 | 843.00 | 875.00 | 875.00 | 42,205 |
| 2026-02-05 | 869.00 | 880.00 | 840.00 | 875.00 | 875.00 | 36,840 |
| 2026-02-04 | 841.00 | 879.00 | 841.00 | 870.00 | 870.00 | 66,549 |
| 2026-02-03 | 840.00 | 880.00 | 835.00 | 880.00 | 880.00 | 76,949 |
| 2026-02-02 | 865.00 | 865.00 | 834.00 | 860.00 | 860.00 | 36,753 |
| 2026-01-30 | 870.00 | 870.00 | 853.00 | 855.00 | 855.00 | 309,981 |
| 2026-01-29 | 860.00 | 880.00 | 846.00 | 879.00 | 879.00 | 151,623 |
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.