Alexander Forbes Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 715.00 | 734.00 | 715.00 | 715.00 | 715.00 | 20,205 |
| 2024-11-13 | 715.00 | 749.00 | 715.00 | 726.00 | 726.00 | 338,720 |
| 2024-11-12 | 735.00 | 750.00 | 715.00 | 715.00 | 715.00 | 6,873 |
| 2024-11-11 | 730.00 | 752.00 | 721.00 | 736.00 | 736.00 | 12,807 |
| 2024-11-08 | 736.00 | 753.00 | 716.00 | 738.00 | 738.00 | 31,602 |
| 2024-11-07 | 732.00 | 753.00 | 725.00 | 750.00 | 750.00 | 52,867 |
| 2024-11-06 | 740.00 | 753.00 | 711.00 | 753.00 | 753.00 | 168,019 |
| 2024-11-05 | 723.00 | 740.00 | 723.00 | 735.00 | 735.00 | 31,846 |
| 2024-11-04 | 740.00 | 741.00 | 704.00 | 740.00 | 740.00 | 135,139 |
| 2024-11-01 | 727.00 | 735.00 | 690.00 | 730.00 | 730.00 | 222,617 |
| 2024-10-31 | 728.00 | 728.00 | 694.00 | 726.00 | 726.00 | 26,015 |
| 2024-10-30 | 719.00 | 728.00 | 688.00 | 703.00 | 703.00 | 27,988 |
| 2024-10-29 | 695.00 | 728.00 | 672.00 | 708.00 | 708.00 | 154,703 |
| 2024-10-28 | 727.00 | 727.00 | 682.00 | 682.00 | 682.00 | 165,863 |
| 2024-10-25 | 728.00 | 728.00 | 695.00 | 709.00 | 709.00 | 5,410 |
| 2024-10-24 | 695.00 | 728.00 | 686.00 | 728.00 | 728.00 | 141,681 |
| 2024-10-23 | 691.00 | 727.00 | 691.00 | 705.00 | 705.00 | 119,584 |
| 2024-10-22 | 724.00 | 725.00 | 691.00 | 691.00 | 691.00 | 40,036 |
| 2024-10-21 | 675.00 | 728.00 | 665.00 | 701.00 | 701.00 | 262,135 |
| 2024-10-18 | 712.00 | 712.00 | 670.00 | 670.00 | 670.00 | 140,821 |
| 2024-10-17 | 730.00 | 733.00 | 696.00 | 705.00 | 705.00 | 61,055 |
| 2024-10-16 | 729.00 | 730.00 | 706.00 | 730.00 | 730.00 | 26,497 |
| 2024-10-15 | 730.00 | 734.00 | 695.00 | 699.00 | 699.00 | 127,066 |
| 2024-10-14 | 692.00 | 730.00 | 675.00 | 730.00 | 730.00 | 159,691 |
| 2024-10-11 | 705.00 | 728.00 | 696.00 | 728.00 | 728.00 | 26,548 |
| 2024-10-10 | 693.00 | 707.00 | 693.00 | 704.00 | 704.00 | 44,473 |
| 2024-10-09 | 710.00 | 710.00 | 693.00 | 710.00 | 710.00 | 8,066 |
| 2024-10-08 | 729.00 | 730.00 | 695.00 | 710.00 | 710.00 | 148,378 |
| 2024-10-07 | 695.00 | 730.00 | 695.00 | 695.00 | 695.00 | 24,072 |
| 2024-10-04 | 699.00 | 730.00 | 695.00 | 714.00 | 714.00 | 53,139 |
| 2024-10-03 | 700.00 | 730.00 | 699.00 | 699.00 | 699.00 | 10,281 |
| 2024-10-02 | 736.00 | 736.00 | 699.00 | 699.00 | 699.00 | 44,475 |
| 2024-10-01 | 727.00 | 740.00 | 700.00 | 701.00 | 701.00 | 152,720 |
| 2024-09-30 | 712.00 | 720.00 | 695.00 | 720.00 | 720.00 | 138,061 |
| 2024-09-27 | 682.00 | 709.00 | 682.00 | 709.00 | 709.00 | 65,694 |
| 2024-09-26 | 666.00 | 705.00 | 666.00 | 692.00 | 692.00 | 47,031 |
| 2024-09-25 | 706.00 | 724.00 | 666.00 | 666.00 | 666.00 | 222,024 |
| 2024-09-23 | 737.00 | 737.00 | 700.00 | 716.00 | 716.00 | 91,661 |
| 2024-09-20 | 684.00 | 739.00 | 670.00 | 739.00 | 739.00 | 545,975 |
| 2024-09-19 | 695.00 | 695.00 | 665.00 | 673.00 | 673.00 | 323,794 |
| 2024-09-18 | 678.00 | 685.00 | 665.00 | 665.00 | 665.00 | 28,841 |
| 2024-09-17 | 698.00 | 698.00 | 665.00 | 671.00 | 671.00 | 60,987 |
| 2024-09-16 | 673.00 | 700.00 | 672.00 | 679.00 | 679.00 | 37,420 |
| 2024-09-13 | 690.00 | 700.00 | 672.00 | 699.00 | 699.00 | 55,549 |
| 2024-09-12 | 690.00 | 695.00 | 680.00 | 691.00 | 691.00 | 23,826 |
| 2024-09-11 | 681.00 | 704.00 | 671.00 | 682.00 | 682.00 | 141,560 |
| 2024-09-10 | 690.00 | 715.00 | 680.00 | 690.00 | 690.00 | 42,606 |
| 2024-09-09 | 680.00 | 689.00 | 675.00 | 682.00 | 682.00 | 119,796 |
| 2024-09-06 | 685.00 | 685.00 | 680.00 | 685.00 | 685.00 | 3,842 |
| 2024-09-05 | 669.00 | 690.00 | 666.00 | 680.00 | 680.00 | 119,295 |
| 2024-09-04 | 665.00 | 681.00 | 665.00 | 671.00 | 671.00 | 32,760 |
| 2024-09-03 | 673.00 | 675.00 | 655.00 | 665.00 | 665.00 | 266,758 |
| 2024-09-02 | 669.00 | 678.00 | 655.00 | 660.00 | 660.00 | 135,761 |
| 2024-08-30 | 661.00 | 691.00 | 657.00 | 657.00 | 657.00 | 97,526 |
| 2024-08-29 | 699.00 | 699.00 | 658.00 | 660.00 | 660.00 | 74,368 |
| 2024-08-28 | 671.00 | 694.00 | 669.00 | 681.00 | 681.00 | 74,961 |
| 2024-08-27 | 696.00 | 696.00 | 665.00 | 678.00 | 678.00 | 52,505 |
| 2024-08-26 | 684.00 | 700.00 | 655.00 | 682.00 | 682.00 | 461,111 |
| 2024-08-23 | 677.00 | 684.00 | 656.00 | 678.00 | 678.00 | 8,883 |
| 2024-08-22 | 690.00 | 690.00 | 650.00 | 660.00 | 660.00 | 500,726 |
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.