Araxi Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 113.00 | 114.00 | 112.00 | 113.00 | 93.524 | 1,288,573 |
| 2024-05-20 | 114.00 | 114.00 | 111.00 | 113.00 | 93.524 | 1,292,584 |
| 2024-05-17 | 114.00 | 114.00 | 112.00 | 113.00 | 93.524 | 1,351,094 |
| 2024-05-16 | 114.00 | 114.00 | 113.00 | 113.00 | 93.524 | 513,776 |
| 2024-05-15 | 114.00 | 115.00 | 114.00 | 114.00 | 94.352 | 2,538,484 |
| 2024-05-14 | 114.00 | 118.00 | 114.00 | 115.00 | 95.180 | 1,063,109 |
| 2024-05-13 | 116.00 | 116.00 | 114.00 | 115.00 | 95.180 | 2,788,813 |
| 2024-05-10 | 117.00 | 117.00 | 115.00 | 115.00 | 95.180 | 1,569,898 |
| 2024-05-09 | 120.00 | 120.00 | 117.00 | 117.00 | 96.835 | 787,573 |
| 2024-05-08 | 119.00 | 119.00 | 119.00 | 119.00 | 98.490 | 10,100 |
| 2024-05-07 | 118.00 | 120.00 | 118.00 | 120.00 | 99.318 | 71,643 |
| 2024-05-06 | 120.00 | 120.00 | 119.00 | 119.00 | 98.490 | 88,850 |
| 2024-05-03 | 120.00 | 120.00 | 116.00 | 116.00 | 96.007 | 176,936 |
| 2024-05-02 | 119.00 | 120.00 | 119.00 | 120.00 | 99.318 | 156,900 |
| 2024-04-30 | 119.00 | 121.00 | 119.00 | 120.00 | 99.318 | 996,763 |
| 2024-04-29 | 119.00 | 120.00 | 117.00 | 119.00 | 98.490 | 456,273 |
| 2024-04-26 | 117.00 | 118.00 | 115.00 | 118.00 | 97.663 | 16,851 |
| 2024-04-25 | 120.00 | 120.00 | 117.00 | 117.00 | 96.835 | 32,722 |
| 2024-04-24 | 117.00 | 120.00 | 117.00 | 117.00 | 96.835 | 77,476 |
| 2024-04-23 | 116.00 | 120.00 | 116.00 | 120.00 | 99.318 | 472,633 |
| 2024-04-22 | 117.00 | 117.00 | 115.00 | 115.00 | 95.180 | 426,742 |
| 2024-04-19 | 115.00 | 119.00 | 115.00 | 118.00 | 97.663 | 155,775 |
| 2024-04-18 | 116.00 | 116.00 | 115.00 | 115.00 | 95.180 | 42,015 |
| 2024-04-16 | 117.00 | 117.00 | 115.00 | 115.00 | 95.180 | 925,585 |
| 2024-04-15 | 117.00 | 117.00 | 117.00 | 117.00 | 96.835 | 9,588 |
| 2024-04-12 | 120.00 | 121.00 | 117.00 | 117.00 | 96.835 | 10,100 |
| 2024-04-11 | 120.00 | 120.00 | 117.00 | 117.00 | 96.835 | 157,900 |
| 2024-04-10 | 118.00 | 121.00 | 118.00 | 121.00 | 100.15 | 516,530 |
| 2024-04-09 | 121.00 | 121.00 | 117.00 | 119.00 | 98.490 | 108,236 |
| 2024-04-08 | 125.00 | 125.00 | 118.00 | 120.00 | 99.318 | 47,800 |
| 2024-04-05 | 117.00 | 124.00 | 117.00 | 124.00 | 102.63 | 53,019 |
| 2024-04-04 | 116.00 | 125.00 | 116.00 | 125.00 | 103.46 | 545,665 |
| 2024-04-03 | 122.00 | 124.00 | 121.00 | 124.00 | 102.63 | 1,070,990 |
| 2024-04-02 | 120.00 | 122.00 | 116.00 | 117.00 | 96.835 | 160,692 |
| 2024-03-28 | 120.00 | 120.00 | 114.00 | 119.00 | 98.490 | 192,269 |
| 2024-03-27 | 120.00 | 120.00 | 118.00 | 120.00 | 99.318 | 79,471 |
| 2024-03-26 | 115.00 | 119.00 | 115.00 | 119.00 | 98.490 | 200 |
| 2024-03-25 | 111.00 | 119.00 | 111.00 | 115.00 | 95.180 | 702,486 |
| 2024-03-22 | 110.00 | 114.00 | 110.00 | 114.00 | 94.352 | 13,261 |
| 2024-03-20 | 112.00 | 115.00 | 109.00 | 114.00 | 94.352 | 141,586 |
| 2024-03-19 | 110.00 | 115.00 | 105.00 | 109.00 | 90.214 | 966,897 |
| 2024-03-18 | 115.00 | 116.00 | 110.00 | 110.00 | 91.041 | 1,521,336 |
| 2024-03-15 | 115.00 | 118.00 | 115.00 | 118.00 | 97.663 | 52,888 |
| 2024-03-14 | 115.00 | 116.00 | 112.00 | 112.00 | 92.697 | 951,988 |
| 2024-03-13 | 115.00 | 117.00 | 115.00 | 115.00 | 95.180 | 704,959 |
| 2024-03-12 | 118.00 | 119.00 | 115.00 | 115.00 | 95.180 | 742,289 |
| 2024-03-11 | 120.00 | 122.00 | 116.00 | 116.00 | 96.007 | 666,160 |
| 2024-03-08 | 120.00 | 122.00 | 120.00 | 120.00 | 99.318 | 700,833 |
| 2024-03-07 | 120.00 | 123.00 | 120.00 | 123.00 | 101.80 | 288,956 |
| 2024-03-06 | 120.00 | 123.00 | 120.00 | 123.00 | 101.80 | 1,372,231 |
| 2024-03-05 | 118.00 | 120.00 | 116.00 | 120.00 | 99.318 | 1,455,359 |
| 2024-03-04 | 114.00 | 119.00 | 114.00 | 116.00 | 96.007 | 3,325,328 |
| 2024-03-01 | 114.00 | 115.00 | 112.00 | 115.00 | 95.180 | 56,506 |
| 2024-02-29 | 114.00 | 116.00 | 113.00 | 114.00 | 94.352 | 1,119,404 |
| 2024-02-28 | 115.00 | 116.00 | 115.00 | 116.00 | 96.007 | 196,940 |
| 2024-02-27 | 115.00 | 116.00 | 114.00 | 115.00 | 95.180 | 781,837 |
| 2024-02-26 | 117.00 | 117.00 | 111.00 | 117.00 | 96.835 | 1,253,315 |
| 2024-02-23 | 120.00 | 121.00 | 116.00 | 116.00 | 96.007 | 258,977 |
| 2024-02-22 | 117.00 | 117.00 | 116.00 | 116.00 | 96.007 | 170,600 |
| 2024-02-21 | 118.00 | 118.00 | 118.00 | 118.00 | 97.663 | 95,403 |
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.