Alexander Forbes Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 788.00 | 798.00 | 774.00 | 780.00 | 780.00 | 3,078 |
| 2025-02-10 | 755.00 | 799.00 | 755.00 | 780.00 | 780.00 | 9,432 |
| 2025-02-07 | 733.00 | 788.00 | 726.00 | 780.00 | 780.00 | 78,881 |
| 2025-02-06 | 767.00 | 802.00 | 612.00 | 751.00 | 751.00 | 169,397 |
| 2025-02-05 | 809.00 | 819.00 | 767.00 | 767.00 | 767.00 | 39,578 |
| 2025-02-04 | 782.00 | 815.00 | 782.00 | 801.00 | 801.00 | 74,192 |
| 2025-02-03 | 800.00 | 819.00 | 782.00 | 798.00 | 798.00 | 138,713 |
| 2025-01-31 | 790.00 | 820.00 | 776.00 | 820.00 | 820.00 | 15,359 |
| 2025-01-30 | 802.00 | 802.00 | 775.00 | 795.00 | 795.00 | 4,087 |
| 2025-01-29 | 757.00 | 799.00 | 757.00 | 788.00 | 788.00 | 44,126 |
| 2025-01-28 | 778.00 | 799.00 | 757.00 | 799.00 | 799.00 | 94,022 |
| 2025-01-27 | 798.00 | 824.00 | 778.00 | 778.00 | 778.00 | 22,769 |
| 2025-01-24 | 835.00 | 844.00 | 789.00 | 824.00 | 824.00 | 206,889 |
| 2025-01-23 | 811.00 | 835.00 | 779.00 | 835.00 | 835.00 | 145,015 |
| 2025-01-22 | 812.00 | 812.00 | 772.00 | 795.00 | 795.00 | 2,983 |
| 2025-01-21 | 769.00 | 803.00 | 746.00 | 800.00 | 800.00 | 86,137 |
| 2025-01-20 | 740.00 | 777.00 | 735.00 | 767.00 | 767.00 | 115,420 |
| 2025-01-17 | 803.00 | 803.00 | 715.00 | 778.00 | 778.00 | 79,416 |
| 2025-01-16 | 805.00 | 805.00 | 781.00 | 803.00 | 803.00 | 65,898 |
| 2025-01-15 | 820.00 | 820.00 | 805.00 | 805.00 | 805.00 | 1,840 |
| 2025-01-14 | 825.00 | 825.00 | 806.00 | 820.00 | 820.00 | 12,527 |
| 2025-01-13 | 828.00 | 828.00 | 806.00 | 822.00 | 822.00 | 41,356 |
| 2025-01-10 | 830.00 | 830.00 | 815.00 | 828.00 | 828.00 | 4,055 |
| 2025-01-09 | 815.00 | 832.00 | 815.00 | 830.00 | 830.00 | 1,925 |
| 2025-01-08 | 824.00 | 847.00 | 814.00 | 820.00 | 820.00 | 33,034 |
| 2025-01-07 | 806.00 | 848.00 | 806.00 | 840.00 | 840.00 | 361,193 |
| 2025-01-06 | 823.00 | 850.00 | 805.00 | 830.00 | 830.00 | 66,030 |
| 2025-01-03 | 890.00 | 890.00 | 810.00 | 810.00 | 810.00 | 10,162 |
| 2025-01-02 | 848.00 | 918.00 | 800.00 | 851.00 | 851.00 | 161,536 |
| 2024-12-31 | 855.00 | 855.00 | 800.00 | 815.00 | 815.00 | 1,115 |
| 2024-12-30 | 790.00 | 855.00 | 790.00 | 795.00 | 795.00 | 21,960 |
| 2024-12-27 | 814.00 | 845.00 | 789.00 | 792.00 | 792.00 | 13,189 |
| 2024-12-24 | 814.00 | 849.00 | 800.00 | 806.00 | 806.00 | 32,801 |
| 2024-12-23 | 820.00 | 829.00 | 789.00 | 814.00 | 814.00 | 87,818 |
| 2024-12-20 | 754.00 | 830.00 | 735.00 | 830.00 | 830.00 | 123,196 |
| 2024-12-19 | 733.00 | 754.00 | 732.00 | 754.00 | 754.00 | 115,998 |
| 2024-12-18 | 754.00 | 754.00 | 729.00 | 753.00 | 753.00 | 11,123 |
| 2024-12-17 | 725.00 | 757.00 | 717.00 | 754.00 | 754.00 | 20,806 |
| 2024-12-13 | 733.00 | 740.00 | 708.00 | 725.00 | 725.00 | 137,525 |
| 2024-12-12 | 734.00 | 734.00 | 709.00 | 733.00 | 733.00 | 56,797 |
| 2024-12-11 | 735.00 | 735.00 | 707.00 | 707.00 | 707.00 | 21,512 |
| 2024-12-10 | 716.00 | 735.00 | 715.00 | 733.00 | 733.00 | 9,551 |
| 2024-12-09 | 732.00 | 740.00 | 715.00 | 715.00 | 715.00 | 40,924 |
| 2024-12-06 | 750.00 | 750.00 | 724.00 | 739.00 | 739.00 | 7,669 |
| 2024-12-05 | 752.00 | 752.00 | 716.00 | 750.00 | 750.00 | 6,115 |
| 2024-12-04 | 753.00 | 753.00 | 725.00 | 753.00 | 753.00 | 77,062 |
| 2024-12-03 | 750.00 | 750.00 | 716.00 | 735.00 | 735.00 | 38,848 |
| 2024-12-02 | 750.00 | 753.00 | 730.00 | 752.00 | 752.00 | 289,937 |
| 2024-11-29 | 749.00 | 749.00 | 715.00 | 740.00 | 740.00 | 162,283 |
| 2024-11-28 | 743.00 | 749.00 | 715.00 | 728.00 | 728.00 | 333,503 |
| 2024-11-27 | 731.00 | 740.00 | 715.00 | 730.00 | 730.00 | 18,723 |
| 2024-11-26 | 752.00 | 752.00 | 715.00 | 730.00 | 730.00 | 387,167 |
| 2024-11-25 | 735.00 | 752.00 | 715.00 | 740.00 | 740.00 | 23,531 |
| 2024-11-22 | 753.00 | 753.00 | 735.00 | 735.00 | 735.00 | 1,308 |
| 2024-11-21 | 736.00 | 753.00 | 735.00 | 753.00 | 753.00 | 66,178 |
| 2024-11-20 | 715.00 | 752.00 | 715.00 | 750.00 | 750.00 | 169,380 |
| 2024-11-19 | 734.00 | 734.00 | 715.00 | 734.00 | 734.00 | 8,997 |
| 2024-11-18 | 714.00 | 734.00 | 714.00 | 730.00 | 730.00 | 3,384 |
| 2024-11-15 | 715.00 | 734.00 | 714.00 | 715.00 | 715.00 | 20,969 |
| 2024-11-14 | 715.00 | 734.00 | 715.00 | 715.00 | 715.00 | 20,205 |
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.