Alexander Forbes Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 889.00 | 901.00 | 852.00 | 875.00 | 875.00 | 326,501 |
| 2025-05-12 | 889.00 | 893.00 | 851.00 | 889.00 | 889.00 | 99,966 |
| 2025-05-09 | 869.00 | 889.00 | 844.00 | 889.00 | 889.00 | 17,871 |
| 2025-05-08 | 885.00 | 893.00 | 850.00 | 850.00 | 850.00 | 201,664 |
| 2025-05-07 | 930.00 | 931.00 | 850.00 | 880.00 | 880.00 | 87,683 |
| 2025-05-06 | 874.00 | 950.00 | 849.00 | 925.00 | 925.00 | 91,448 |
| 2025-05-05 | 825.00 | 876.00 | 812.00 | 870.00 | 870.00 | 200,101 |
| 2025-05-02 | 776.00 | 824.00 | 776.00 | 822.00 | 822.00 | 151,837 |
| 2025-04-30 | 760.00 | 776.00 | 745.00 | 774.00 | 774.00 | 152,046 |
| 2025-04-29 | 747.00 | 760.00 | 735.00 | 754.00 | 754.00 | 79,283 |
| 2025-04-25 | 747.00 | 754.00 | 731.00 | 748.00 | 748.00 | 98,631 |
| 2025-04-24 | 731.00 | 747.00 | 725.00 | 735.00 | 735.00 | 140,100 |
| 2025-04-23 | 729.00 | 731.00 | 717.00 | 730.00 | 730.00 | 51,474 |
| 2025-04-22 | 709.00 | 730.00 | 709.00 | 730.00 | 730.00 | 54,438 |
| 2025-04-17 | 732.00 | 732.00 | 710.00 | 710.00 | 710.00 | 180,228 |
| 2025-04-16 | 725.00 | 731.00 | 701.00 | 727.00 | 727.00 | 4,380 |
| 2025-04-15 | 690.00 | 724.00 | 690.00 | 718.00 | 718.00 | 283,301 |
| 2025-04-14 | 717.00 | 717.00 | 685.00 | 690.00 | 690.00 | 129,893 |
| 2025-04-11 | 685.00 | 717.00 | 685.00 | 700.00 | 700.00 | 16,645 |
| 2025-04-10 | 678.00 | 718.00 | 678.00 | 708.00 | 708.00 | 11,567 |
| 2025-04-09 | 705.00 | 711.00 | 695.00 | 708.00 | 708.00 | 192,617 |
| 2025-04-08 | 705.00 | 710.00 | 681.00 | 700.00 | 700.00 | 111,991 |
| 2025-04-07 | 726.00 | 744.00 | 631.00 | 690.00 | 690.00 | 48,015 |
| 2025-04-04 | 740.00 | 782.00 | 652.00 | 720.00 | 720.00 | 82,431 |
| 2025-04-03 | 798.00 | 798.00 | 740.00 | 760.00 | 760.00 | 66,842 |
| 2025-04-02 | 769.00 | 808.00 | 761.00 | 761.00 | 761.00 | 13,283 |
| 2025-04-01 | 755.00 | 809.00 | 755.00 | 808.00 | 808.00 | 71,312 |
| 2025-03-31 | 755.00 | 790.00 | 754.00 | 765.00 | 765.00 | 71,847 |
| 2025-03-28 | 755.00 | 789.00 | 755.00 | 785.00 | 785.00 | 20,303 |
| 2025-03-27 | 785.00 | 785.00 | 755.00 | 770.00 | 770.00 | 165,048 |
| 2025-03-26 | 804.00 | 817.00 | 772.00 | 785.00 | 785.00 | 3,002 |
| 2025-03-25 | 817.00 | 817.00 | 771.00 | 804.00 | 804.00 | 84,104 |
| 2025-03-24 | 809.00 | 809.00 | 746.00 | 803.00 | 803.00 | 44,984 |
| 2025-03-20 | 789.00 | 818.00 | 720.00 | 818.00 | 818.00 | 318,348 |
| 2025-03-19 | 811.00 | 811.00 | 788.00 | 788.00 | 788.00 | 2,200 |
| 2025-03-18 | 797.00 | 813.00 | 788.00 | 796.00 | 796.00 | 26,476 |
| 2025-03-17 | 799.00 | 814.00 | 786.00 | 814.00 | 814.00 | 89,494 |
| 2025-03-14 | 806.00 | 817.00 | 787.00 | 808.00 | 808.00 | 26,361 |
| 2025-03-13 | 827.00 | 876.00 | 785.00 | 785.00 | 785.00 | 278,723 |
| 2025-03-12 | 819.00 | 950.00 | 819.00 | 840.00 | 840.00 | 76,823 |
| 2025-03-11 | 820.00 | 861.00 | 818.00 | 845.00 | 845.00 | 45,451 |
| 2025-03-10 | 821.00 | 861.00 | 821.00 | 821.00 | 821.00 | 3,473 |
| 2025-03-07 | 829.00 | 850.00 | 820.00 | 847.00 | 847.00 | 15,754 |
| 2025-03-06 | 830.00 | 861.00 | 830.00 | 847.00 | 847.00 | 2,298 |
| 2025-03-05 | 821.00 | 862.00 | 821.00 | 838.00 | 838.00 | 46,394 |
| 2025-03-04 | 832.00 | 842.00 | 820.00 | 840.00 | 840.00 | 39,151 |
| 2025-03-03 | 834.00 | 834.00 | 795.00 | 824.00 | 824.00 | 113,152 |
| 2025-02-28 | 810.00 | 834.00 | 786.00 | 834.00 | 834.00 | 27,336 |
| 2025-02-27 | 788.00 | 810.00 | 781.00 | 810.00 | 810.00 | 51,338 |
| 2025-02-26 | 809.00 | 809.00 | 780.00 | 809.00 | 809.00 | 10,276 |
| 2025-02-25 | 790.00 | 810.00 | 780.00 | 805.00 | 805.00 | 32,474 |
| 2025-02-24 | 795.00 | 834.00 | 782.00 | 782.00 | 782.00 | 104,251 |
| 2025-02-21 | 801.00 | 820.00 | 795.00 | 795.00 | 795.00 | 15,046 |
| 2025-02-20 | 800.00 | 821.00 | 800.00 | 812.00 | 812.00 | 1,105,637 |
| 2025-02-19 | 811.00 | 844.00 | 800.00 | 800.00 | 800.00 | 65,517 |
| 2025-02-18 | 848.00 | 854.00 | 804.00 | 845.00 | 845.00 | 51,325 |
| 2025-02-17 | 835.00 | 848.00 | 795.00 | 840.00 | 840.00 | 58,019 |
| 2025-02-14 | 831.00 | 848.00 | 802.00 | 838.00 | 838.00 | 44,701 |
| 2025-02-13 | 820.00 | 848.00 | 787.00 | 848.00 | 848.00 | 168,639 |
| 2025-02-12 | 790.00 | 820.00 | 786.00 | 820.00 | 820.00 | 51,696 |
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.