Araxi Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 134.00 | 140.00 | 132.00 | 140.00 | 121.51 | 181,871 |
| 2024-08-16 | 131.00 | 134.00 | 131.00 | 132.00 | 114.56 | 341,702 |
| 2024-08-15 | 131.00 | 132.00 | 127.00 | 131.00 | 113.69 | 2,202,012 |
| 2024-08-14 | 132.00 | 132.00 | 130.00 | 130.00 | 112.83 | 44,460 |
| 2024-08-13 | 134.00 | 134.00 | 130.00 | 131.00 | 113.69 | 229,886 |
| 2024-08-12 | 134.00 | 134.00 | 133.00 | 133.00 | 115.43 | 59,000 |
| 2024-08-08 | 130.00 | 134.00 | 130.00 | 134.00 | 116.30 | 612,463 |
| 2024-08-07 | 129.00 | 135.00 | 126.00 | 135.00 | 117.17 | 405,017 |
| 2024-08-06 | 128.00 | 129.00 | 126.00 | 126.00 | 109.35 | 88,590 |
| 2024-08-05 | 126.00 | 128.00 | 122.00 | 124.00 | 107.62 | 2,152,638 |
| 2024-08-02 | 136.00 | 139.00 | 127.00 | 129.00 | 111.96 | 999,405 |
| 2024-08-01 | 138.00 | 138.00 | 138.00 | 138.00 | 119.77 | 172,724 |
| 2024-07-31 | 140.00 | 140.00 | 136.00 | 139.00 | 120.64 | 409,559 |
| 2024-07-30 | 142.00 | 145.00 | 138.00 | 140.00 | 121.51 | 61,503 |
| 2024-07-29 | 140.00 | 141.00 | 138.00 | 140.00 | 121.51 | 357,626 |
| 2024-07-26 | 134.00 | 141.00 | 134.00 | 140.00 | 121.51 | 972,617 |
| 2024-07-25 | 131.00 | 135.00 | 131.00 | 135.00 | 117.17 | 336,551 |
| 2024-07-24 | 139.00 | 143.00 | 133.00 | 133.00 | 115.43 | 2,595,017 |
| 2024-07-23 | 136.00 | 138.00 | 135.00 | 138.00 | 119.77 | 856,712 |
| 2024-07-22 | 133.00 | 135.00 | 132.00 | 135.00 | 117.17 | 522,257 |
| 2024-07-19 | 134.00 | 134.00 | 130.00 | 133.00 | 115.43 | 280,152 |
| 2024-07-18 | 129.00 | 135.00 | 128.00 | 135.00 | 117.17 | 374,491 |
| 2024-07-17 | 124.00 | 129.00 | 124.00 | 128.00 | 111.09 | 1,414,511 |
| 2024-07-16 | 124.00 | 125.00 | 123.00 | 125.00 | 108.49 | 1,568,265 |
| 2024-07-15 | 125.00 | 127.00 | 124.00 | 124.00 | 107.62 | 850,508 |
| 2024-07-12 | 124.00 | 127.00 | 124.00 | 125.00 | 108.49 | 695,159 |
| 2024-07-11 | 123.00 | 125.00 | 121.00 | 124.00 | 107.62 | 1,597,701 |
| 2024-07-10 | 120.00 | 123.00 | 120.00 | 123.00 | 106.75 | 455,490 |
| 2024-07-09 | 122.00 | 124.00 | 120.00 | 120.00 | 104.15 | 5,299,143 |
| 2024-07-08 | 122.00 | 125.00 | 121.00 | 122.00 | 105.88 | 529,491 |
| 2024-07-05 | 122.00 | 123.00 | 120.00 | 122.00 | 105.88 | 222,040 |
| 2024-07-04 | 122.00 | 123.00 | 119.00 | 123.00 | 106.75 | 752,893 |
| 2024-07-03 | 121.00 | 122.00 | 121.00 | 122.00 | 105.88 | 1,418,255 |
| 2024-07-02 | 121.00 | 122.00 | 120.00 | 122.00 | 105.88 | 707,001 |
| 2024-07-01 | 120.00 | 121.00 | 119.00 | 120.00 | 104.15 | 1,527,134 |
| 2024-06-28 | 120.00 | 121.00 | 119.00 | 120.00 | 104.15 | 1,964,705 |
| 2024-06-27 | 120.00 | 120.00 | 118.00 | 120.00 | 104.15 | 296,817 |
| 2024-06-26 | 119.00 | 122.00 | 118.00 | 119.00 | 103.28 | 937,805 |
| 2024-06-25 | 124.00 | 125.00 | 123.00 | 124.00 | 102.63 | 392,597 |
| 2024-06-24 | 130.00 | 144.00 | 122.00 | 124.00 | 102.63 | 875,586 |
| 2024-06-21 | 125.00 | 127.00 | 121.00 | 125.00 | 103.46 | 2,968,260 |
| 2024-06-20 | 121.00 | 125.00 | 121.00 | 125.00 | 103.46 | 969,359 |
| 2024-06-19 | 124.00 | 124.00 | 121.00 | 121.00 | 100.15 | 2,567,184 |
| 2024-06-18 | 122.00 | 122.00 | 120.00 | 122.00 | 100.97 | 1,423,343 |
| 2024-06-14 | 120.00 | 122.00 | 120.00 | 121.00 | 100.15 | 1,097,323 |
| 2024-06-13 | 122.00 | 122.00 | 120.00 | 120.00 | 99.318 | 1,958,098 |
| 2024-06-12 | 121.00 | 122.00 | 119.00 | 121.00 | 100.15 | 2,990,292 |
| 2024-06-11 | 120.00 | 121.00 | 118.00 | 120.00 | 99.318 | 3,666,825 |
| 2024-06-10 | 118.00 | 120.00 | 116.00 | 120.00 | 99.318 | 496,240 |
| 2024-06-07 | 118.00 | 119.00 | 116.00 | 117.00 | 96.835 | 1,053,773 |
| 2024-06-06 | 120.00 | 121.00 | 118.00 | 118.00 | 97.663 | 1,975,860 |
| 2024-06-05 | 116.00 | 120.00 | 114.00 | 118.00 | 97.663 | 6,333,454 |
| 2024-06-04 | 115.00 | 116.00 | 114.00 | 116.00 | 96.007 | 1,411,963 |
| 2024-06-03 | 116.00 | 116.00 | 114.00 | 114.00 | 94.352 | 1,434,245 |
| 2024-05-31 | 116.00 | 117.00 | 115.00 | 116.00 | 96.007 | 2,080,876 |
| 2024-05-30 | 114.00 | 120.00 | 113.00 | 116.00 | 96.007 | 3,818,472 |
| 2024-05-28 | 114.00 | 115.00 | 114.00 | 115.00 | 95.180 | 390,933 |
| 2024-05-27 | 115.00 | 119.00 | 112.00 | 115.00 | 95.180 | 1,338,750 |
| 2024-05-23 | 115.00 | 119.00 | 115.00 | 115.00 | 95.180 | 361,422 |
| 2024-05-22 | 114.00 | 115.00 | 114.00 | 115.00 | 95.180 | 176,111 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-29 | 7.5000 ZAC |
| 2025-12-30 | 4.5000 ZAC |
| 2025-07-09 | 7.5000 ZAC |
| 2024-12-31 | 4.5000 ZAC |
| 2024-06-26 | 5.7500 ZAC |
| 2024-01-03 | 4.2500 ZAC |
| 2023-06-28 | 4.0000 ZAC |
| 2022-12-21 | 4.2500 ZAC |
| 2022-06-22 | 3.7500 ZAC |
| 2021-12-22 | 3.7500 ZAC |
| 2021-07-07 | 3.0000 ZAC |
| 2020-12-22 | 2.5000 ZAC |
| 2020-07-15 | 2.7500 ZAC |
| 2019-12-04 | 2.2500 ZAC |
| 2019-07-03 | 2.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.