Alexander Forbes Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 826.00 | 835.00 | 825.00 | 828.00 | 828.00 | 207,854 |
| 2025-08-05 | 836.00 | 838.00 | 822.00 | 828.00 | 828.00 | 24,263 |
| 2025-08-04 | 849.00 | 849.00 | 820.00 | 820.00 | 820.00 | 165,559 |
| 2025-08-01 | 845.00 | 845.00 | 825.00 | 840.00 | 840.00 | 161,429 |
| 2025-07-31 | 845.00 | 862.00 | 834.00 | 848.00 | 848.00 | 202,586 |
| 2025-07-30 | 830.00 | 859.00 | 825.00 | 859.00 | 859.00 | 95,823 |
| 2025-07-29 | 854.00 | 854.00 | 830.00 | 830.00 | 830.00 | 6,194,996 |
| 2025-07-28 | 840.00 | 858.00 | 825.00 | 849.00 | 849.00 | 181,327 |
| 2025-07-25 | 844.00 | 844.00 | 825.00 | 825.00 | 825.00 | 42,251 |
| 2025-07-24 | 840.00 | 850.00 | 833.00 | 844.00 | 844.00 | 115,404 |
| 2025-07-23 | 864.00 | 864.00 | 835.00 | 836.00 | 836.00 | 14,567 |
| 2025-07-22 | 870.00 | 870.00 | 845.00 | 850.00 | 850.00 | 276,497 |
| 2025-07-21 | 860.00 | 870.00 | 849.00 | 870.00 | 870.00 | 40,556 |
| 2025-07-18 | 849.00 | 865.00 | 840.00 | 850.00 | 850.00 | 51,588 |
| 2025-07-17 | 868.00 | 868.00 | 839.00 | 839.00 | 839.00 | 61,011 |
| 2025-07-16 | 834.00 | 870.00 | 833.00 | 870.00 | 870.00 | 63,048 |
| 2025-07-15 | 848.00 | 870.00 | 839.00 | 870.00 | 870.00 | 102,722 |
| 2025-07-14 | 834.00 | 870.00 | 834.00 | 864.00 | 864.00 | 61,438 |
| 2025-07-11 | 843.00 | 870.00 | 835.00 | 836.00 | 835.68 | 43,660 |
| 2025-07-10 | 863.00 | 863.00 | 850.00 | 858.00 | 857.67 | 9,389 |
| 2025-07-09 | 841.00 | 865.00 | 834.00 | 865.00 | 865.00 | 636,497 |
| 2025-07-08 | 842.00 | 864.00 | 841.00 | 850.00 | 850.00 | 10,424 |
| 2025-07-07 | 865.00 | 865.00 | 836.00 | 850.00 | 850.00 | 71,882 |
| 2025-07-04 | 869.00 | 869.00 | 839.00 | 850.00 | 850.00 | 23,523 |
| 2025-07-03 | 850.00 | 875.00 | 837.00 | 863.00 | 863.00 | 100,399 |
| 2025-07-02 | 881.00 | 881.00 | 834.00 | 836.00 | 836.00 | 29,473 |
| 2025-07-01 | 879.00 | 879.00 | 844.00 | 870.00 | 870.00 | 108,664 |
| 2025-06-30 | 859.00 | 900.00 | 840.00 | 900.00 | 900.00 | 186,735 |
| 2025-06-27 | 835.00 | 851.00 | 818.00 | 850.00 | 850.00 | 104,011 |
| 2025-06-26 | 811.00 | 835.00 | 810.00 | 830.00 | 830.00 | 14,378 |
| 2025-06-25 | 834.00 | 835.00 | 807.00 | 833.00 | 833.00 | 3,408 |
| 2025-06-24 | 833.00 | 835.00 | 795.00 | 832.00 | 832.00 | 35,064 |
| 2025-06-23 | 794.00 | 834.00 | 794.00 | 834.00 | 834.00 | 80,667 |
| 2025-06-20 | 864.00 | 868.00 | 800.00 | 800.00 | 800.00 | 303,097 |
| 2025-06-19 | 877.00 | 877.00 | 834.00 | 852.00 | 852.00 | 69,510 |
| 2025-06-18 | 848.00 | 880.00 | 835.00 | 860.00 | 860.00 | 74,605 |
| 2025-06-17 | 879.00 | 899.00 | 840.00 | 840.00 | 840.00 | 373,332 |
| 2025-06-13 | 899.00 | 900.00 | 879.00 | 899.00 | 899.00 | 35,694 |
| 2025-06-12 | 910.00 | 910.00 | 886.00 | 900.00 | 900.00 | 77,629 |
| 2025-06-11 | 903.00 | 930.00 | 900.00 | 910.00 | 910.00 | 56,954 |
| 2025-06-10 | 908.00 | 940.00 | 900.00 | 900.00 | 900.00 | 55,574 |
| 2025-06-09 | 919.00 | 940.00 | 902.00 | 920.00 | 920.00 | 44,656 |
| 2025-06-06 | 901.00 | 920.00 | 901.00 | 920.00 | 920.00 | 48,918 |
| 2025-06-05 | 915.00 | 920.00 | 896.00 | 910.00 | 910.00 | 51,405 |
| 2025-06-04 | 898.00 | 932.00 | 898.00 | 900.00 | 900.00 | 12,877 |
| 2025-06-03 | 909.00 | 933.00 | 901.00 | 915.00 | 915.00 | 23,178 |
| 2025-06-02 | 900.00 | 933.00 | 891.00 | 933.00 | 933.00 | 280,040 |
| 2025-05-30 | 926.00 | 927.00 | 890.00 | 890.00 | 890.00 | 18,386 |
| 2025-05-29 | 903.00 | 927.00 | 890.00 | 900.00 | 900.00 | 53,690 |
| 2025-05-28 | 896.00 | 919.00 | 896.00 | 912.00 | 912.00 | 55,713 |
| 2025-05-27 | 930.00 | 940.00 | 896.00 | 896.00 | 896.00 | 13,164 |
| 2025-05-26 | 930.00 | 930.00 | 892.00 | 920.00 | 920.00 | 28,485 |
| 2025-05-23 | 902.00 | 931.00 | 885.00 | 891.00 | 891.00 | 21,980 |
| 2025-05-22 | 901.00 | 902.00 | 880.00 | 880.00 | 880.00 | 8,882 |
| 2025-05-21 | 886.00 | 902.00 | 880.00 | 880.00 | 880.00 | 4,909 |
| 2025-05-20 | 885.00 | 902.00 | 880.00 | 885.00 | 885.00 | 72,885 |
| 2025-05-19 | 902.00 | 902.00 | 867.00 | 877.00 | 877.00 | 20,540 |
| 2025-05-16 | 879.00 | 901.00 | 866.00 | 878.00 | 878.00 | 30,214 |
| 2025-05-15 | 863.00 | 899.00 | 863.00 | 880.00 | 880.00 | 7,553 |
| 2025-05-14 | 850.00 | 901.00 | 850.00 | 900.00 | 900.00 | 7,025 |
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.