Alexander Forbes Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 812.00 | 824.00 | 793.00 | 821.00 | 821.00 | 29,929 |
| 2025-10-29 | 841.00 | 841.00 | 660.00 | 811.00 | 811.00 | 333,225 |
| 2025-10-28 | 798.00 | 842.00 | 760.00 | 842.00 | 842.00 | 646,598 |
| 2025-10-27 | 835.00 | 849.00 | 762.00 | 799.00 | 799.00 | 126,308 |
| 2025-10-24 | 865.00 | 887.00 | 842.00 | 850.00 | 850.00 | 109,916 |
| 2025-10-23 | 865.00 | 882.00 | 865.00 | 880.00 | 880.00 | 66,456 |
| 2025-10-22 | 888.00 | 888.00 | 849.00 | 872.00 | 872.00 | 3,402 |
| 2025-10-21 | 876.00 | 888.00 | 849.00 | 856.00 | 856.00 | 17,885 |
| 2025-10-20 | 867.00 | 875.00 | 820.00 | 874.00 | 874.00 | 80,136 |
| 2025-10-17 | 841.00 | 865.00 | 840.00 | 859.00 | 859.00 | 28,415 |
| 2025-10-16 | 837.00 | 850.00 | 806.00 | 846.00 | 846.00 | 96,610 |
| 2025-10-15 | 842.00 | 842.00 | 804.00 | 837.00 | 837.00 | 27,708 |
| 2025-10-14 | 816.00 | 837.00 | 776.00 | 837.00 | 837.00 | 1,032,135 |
| 2025-10-13 | 806.00 | 810.00 | 777.00 | 810.00 | 810.00 | 264,718 |
| 2025-10-10 | 804.00 | 806.00 | 788.00 | 800.00 | 800.00 | 13,210 |
| 2025-10-09 | 791.00 | 809.00 | 764.00 | 805.00 | 805.00 | 290,324 |
| 2025-10-08 | 755.00 | 791.00 | 755.00 | 780.00 | 780.00 | 18,615,888 |
| 2025-10-07 | 789.00 | 789.00 | 750.00 | 760.00 | 760.00 | 186,164 |
| 2025-10-06 | 756.00 | 785.00 | 751.00 | 760.00 | 760.00 | 62,587 |
| 2025-10-03 | 732.00 | 766.00 | 732.00 | 763.00 | 763.00 | 856,025 |
| 2025-10-02 | 769.00 | 775.00 | 735.00 | 760.00 | 760.00 | 84,322 |
| 2025-10-01 | 769.00 | 769.00 | 733.00 | 769.00 | 769.00 | 121,239 |
| 2025-09-30 | 739.00 | 769.00 | 731.00 | 769.00 | 769.00 | 576,303 |
| 2025-09-29 | 690.00 | 739.00 | 685.00 | 739.00 | 739.00 | 284,006 |
| 2025-09-26 | 704.00 | 704.00 | 685.00 | 690.00 | 690.00 | 59,307 |
| 2025-09-25 | 691.00 | 719.00 | 690.00 | 690.00 | 690.00 | 70,799 |
| 2025-09-23 | 719.00 | 726.00 | 690.00 | 690.00 | 690.00 | 106,738 |
| 2025-09-22 | 702.00 | 727.00 | 702.00 | 719.00 | 719.00 | 22,125 |
| 2025-09-19 | 748.00 | 750.00 | 698.00 | 714.00 | 714.00 | 304,899 |
| 2025-09-18 | 754.00 | 760.00 | 746.00 | 750.00 | 750.00 | 49,761 |
| 2025-09-17 | 756.00 | 756.00 | 746.00 | 755.00 | 755.00 | 15,741 |
| 2025-09-16 | 761.00 | 770.00 | 751.00 | 753.00 | 753.00 | 36,019 |
| 2025-09-15 | 761.00 | 770.00 | 753.00 | 753.00 | 753.00 | 21,683 |
| 2025-09-12 | 765.00 | 780.00 | 765.00 | 777.00 | 777.00 | 64,181 |
| 2025-09-11 | 770.00 | 770.00 | 750.00 | 770.00 | 770.00 | 91,291 |
| 2025-09-10 | 769.00 | 786.00 | 762.00 | 762.00 | 762.00 | 80,580 |
| 2025-09-09 | 795.00 | 795.00 | 763.00 | 780.00 | 780.00 | 88,298 |
| 2025-09-08 | 790.00 | 808.00 | 781.00 | 789.00 | 789.00 | 108,489 |
| 2025-09-05 | 803.00 | 824.00 | 718.00 | 781.00 | 781.00 | 1,077,955 |
| 2025-09-04 | 803.00 | 820.00 | 803.00 | 813.00 | 813.00 | 1,062,560 |
| 2025-09-03 | 837.00 | 837.00 | 803.00 | 810.00 | 810.00 | 43,651 |
| 2025-09-02 | 849.00 | 849.00 | 811.00 | 824.00 | 824.00 | 62,024 |
| 2025-09-01 | 820.00 | 851.00 | 810.00 | 832.00 | 832.00 | 119,049 |
| 2025-08-29 | 835.00 | 841.00 | 810.00 | 841.00 | 841.00 | 63,469 |
| 2025-08-28 | 816.00 | 845.00 | 815.00 | 820.00 | 820.00 | 192,696 |
| 2025-08-27 | 845.00 | 845.00 | 820.00 | 820.00 | 820.00 | 162,366 |
| 2025-08-26 | 850.00 | 850.00 | 840.00 | 840.00 | 840.00 | 107,884 |
| 2025-08-25 | 844.00 | 854.00 | 830.00 | 854.00 | 854.00 | 70,438 |
| 2025-08-22 | 845.00 | 845.00 | 838.00 | 845.00 | 845.00 | 12,122,273 |
| 2025-08-21 | 833.00 | 847.00 | 833.00 | 845.00 | 845.00 | 21,738 |
| 2025-08-20 | 845.00 | 845.00 | 831.00 | 845.00 | 845.00 | 4,355 |
| 2025-08-19 | 849.00 | 849.00 | 829.00 | 849.00 | 849.00 | 84,176 |
| 2025-08-18 | 849.00 | 849.00 | 824.00 | 844.00 | 844.00 | 24,161 |
| 2025-08-15 | 815.00 | 847.00 | 815.00 | 839.00 | 839.00 | 104,878 |
| 2025-08-14 | 821.00 | 829.00 | 818.00 | 822.00 | 822.00 | 11,052 |
| 2025-08-13 | 829.00 | 834.00 | 821.00 | 828.00 | 828.00 | 37,088 |
| 2025-08-12 | 832.00 | 834.00 | 815.00 | 834.00 | 834.00 | 2,825,414 |
| 2025-08-11 | 828.00 | 828.00 | 816.00 | 824.00 | 824.00 | 8,398 |
| 2025-08-08 | 810.00 | 827.00 | 793.00 | 809.00 | 809.00 | 353,088 |
| 2025-08-07 | 820.00 | 836.00 | 815.00 | 815.00 | 815.00 | 180,486 |
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.