Alexander Forbes Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 859.00 | 859.00 | 835.00 | 853.00 | 853.00 | 5,986 |
| 2026-01-27 | 859.00 | 860.00 | 818.00 | 860.00 | 860.00 | 129,572 |
| 2026-01-26 | 845.00 | 865.00 | 840.00 | 855.00 | 855.00 | 89,344 |
| 2026-01-23 | 849.00 | 850.00 | 845.00 | 845.00 | 845.00 | 26,999 |
| 2026-01-22 | 845.00 | 849.00 | 827.00 | 849.00 | 849.00 | 16,739 |
| 2026-01-21 | 845.00 | 845.00 | 812.00 | 842.00 | 842.00 | 64,867 |
| 2026-01-20 | 820.00 | 845.00 | 820.00 | 836.00 | 836.00 | 230,125 |
| 2026-01-19 | 837.00 | 845.00 | 803.00 | 803.00 | 803.00 | 192,272 |
| 2026-01-16 | 817.00 | 837.00 | 800.00 | 837.00 | 837.00 | 224,509 |
| 2026-01-15 | 814.00 | 815.00 | 785.00 | 815.00 | 815.00 | 82,521 |
| 2026-01-14 | 790.00 | 803.00 | 773.00 | 803.00 | 803.00 | 33,744 |
| 2026-01-13 | 807.00 | 807.00 | 774.00 | 791.00 | 791.00 | 6,952 |
| 2026-01-12 | 800.00 | 815.00 | 746.00 | 780.00 | 780.00 | 144,344 |
| 2026-01-09 | 798.00 | 800.00 | 780.00 | 799.00 | 799.00 | 30,142 |
| 2026-01-08 | 774.00 | 800.00 | 774.00 | 784.00 | 784.00 | 45,410 |
| 2026-01-07 | 797.00 | 797.00 | 774.00 | 796.00 | 796.00 | 1,113,583 |
| 2026-01-06 | 770.00 | 800.00 | 770.00 | 799.00 | 798.76 | 373,465 |
| 2026-01-05 | 773.00 | 780.00 | 773.00 | 777.00 | 776.77 | 99,242 |
| 2026-01-02 | 779.00 | 780.00 | 767.00 | 780.00 | 779.77 | 83,777 |
| 2025-12-31 | 770.00 | 780.00 | 766.00 | 780.00 | 780.00 | 36,614 |
| 2025-12-30 | 770.00 | 780.00 | 770.00 | 780.00 | 780.00 | 13,904 |
| 2025-12-29 | 780.00 | 780.00 | 771.00 | 780.00 | 780.00 | 70,319 |
| 2025-12-24 | 766.00 | 780.00 | 766.00 | 780.00 | 780.00 | 46,658 |
| 2025-12-23 | 775.00 | 780.00 | 765.00 | 780.00 | 780.00 | 55,805 |
| 2025-12-22 | 765.00 | 780.00 | 765.00 | 775.00 | 775.00 | 29,913 |
| 2025-12-19 | 785.00 | 802.00 | 762.00 | 780.00 | 780.00 | 620,969 |
| 2025-12-18 | 789.00 | 789.00 | 773.00 | 780.00 | 780.00 | 22,976 |
| 2025-12-17 | 790.00 | 790.00 | 770.00 | 778.00 | 778.00 | 128,836 |
| 2025-12-15 | 795.00 | 799.00 | 766.00 | 790.00 | 790.00 | 64,028 |
| 2025-12-12 | 800.00 | 804.00 | 790.00 | 790.00 | 790.00 | 22,210 |
| 2025-12-11 | 780.00 | 804.00 | 770.00 | 790.00 | 790.00 | 237,013 |
| 2025-12-10 | 780.00 | 782.00 | 740.00 | 770.00 | 770.00 | 49,946 |
| 2025-12-09 | 829.00 | 839.00 | 644.00 | 776.00 | 776.00 | 10,305,524 |
| 2025-12-08 | 841.00 | 841.00 | 805.00 | 805.00 | 805.00 | 10,817 |
| 2025-12-05 | 816.00 | 831.00 | 805.00 | 822.00 | 822.00 | 50,406 |
| 2025-12-04 | 817.00 | 833.00 | 805.00 | 820.00 | 820.00 | 19,872 |
| 2025-12-03 | 817.00 | 834.00 | 815.00 | 820.00 | 820.00 | 43,410 |
| 2025-12-02 | 811.00 | 842.00 | 802.00 | 817.00 | 817.00 | 80,012 |
| 2025-12-01 | 856.00 | 856.00 | 810.00 | 810.00 | 810.00 | 140,640 |
| 2025-11-28 | 853.00 | 854.00 | 811.00 | 854.00 | 854.00 | 65,970 |
| 2025-11-27 | 853.00 | 853.00 | 814.00 | 830.00 | 830.00 | 8,987 |
| 2025-11-26 | 828.00 | 842.00 | 812.00 | 813.00 | 813.00 | 20,408 |
| 2025-11-25 | 853.00 | 853.00 | 819.00 | 820.00 | 820.00 | 30,469 |
| 2025-11-24 | 839.00 | 858.00 | 816.00 | 817.00 | 817.00 | 31,981 |
| 2025-11-21 | 858.00 | 858.00 | 810.00 | 810.00 | 810.00 | 98,945 |
| 2025-11-20 | 876.00 | 888.00 | 841.00 | 841.00 | 841.00 | 193,617 |
| 2025-11-19 | 849.00 | 876.00 | 825.00 | 876.00 | 876.00 | 94,751 |
| 2025-11-18 | 839.00 | 839.00 | 820.00 | 839.00 | 839.00 | 46,681 |
| 2025-11-17 | 818.00 | 858.00 | 810.00 | 840.00 | 840.00 | 34,762 |
| 2025-11-14 | 859.00 | 859.00 | 818.00 | 853.00 | 853.00 | 17,113 |
| 2025-11-13 | 840.00 | 855.00 | 824.00 | 855.00 | 855.00 | 140,201 |
| 2025-11-12 | 833.00 | 842.00 | 809.00 | 842.00 | 842.00 | 36,120 |
| 2025-11-11 | 806.00 | 833.00 | 806.00 | 812.00 | 812.00 | 111,139 |
| 2025-11-10 | 833.00 | 833.00 | 805.00 | 811.00 | 811.00 | 59,697 |
| 2025-11-07 | 811.00 | 828.00 | 810.00 | 810.00 | 810.00 | 46,321 |
| 2025-11-06 | 834.00 | 834.00 | 810.00 | 828.00 | 828.00 | 5,687 |
| 2025-11-05 | 806.00 | 831.00 | 806.00 | 809.00 | 809.00 | 14,492 |
| 2025-11-04 | 800.00 | 835.00 | 800.00 | 835.00 | 835.00 | 82,907 |
| 2025-11-03 | 823.00 | 823.00 | 800.00 | 810.00 | 810.00 | 68,381 |
| 2025-10-31 | 824.00 | 824.00 | 781.00 | 823.00 | 823.00 | 49,476 |
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.