Araxi Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 122.00 | 122.00 | 118.00 | 118.00 | 97.663 | 11,342 |
| 2024-02-19 | 121.00 | 124.00 | 120.00 | 124.00 | 102.63 | 1,978,009 |
| 2024-02-16 | 118.00 | 121.00 | 114.00 | 116.00 | 96.007 | 2,366,398 |
| 2024-02-15 | 122.00 | 122.00 | 116.00 | 116.00 | 96.007 | 882,380 |
| 2024-02-14 | 121.00 | 124.00 | 121.00 | 124.00 | 102.63 | 202,387 |
| 2024-02-13 | 122.00 | 124.00 | 121.00 | 124.00 | 102.63 | 14,148,720 |
| 2024-02-12 | 123.00 | 123.00 | 111.00 | 123.00 | 101.80 | 72,875 |
| 2024-02-09 | 120.00 | 123.00 | 120.00 | 120.00 | 99.318 | 44,207 |
| 2024-02-08 | 120.00 | 125.00 | 120.00 | 121.00 | 100.15 | 5,523,480 |
| 2024-02-07 | 123.00 | 125.00 | 122.00 | 124.00 | 102.63 | 759,212 |
| 2024-02-06 | 123.00 | 124.00 | 122.00 | 123.00 | 101.80 | 589,786 |
| 2024-02-05 | 123.00 | 124.00 | 122.00 | 123.00 | 101.80 | 323,562 |
| 2024-02-02 | 122.00 | 127.00 | 121.00 | 123.00 | 101.80 | 3,507,025 |
| 2024-02-01 | 116.00 | 119.00 | 112.00 | 117.00 | 96.835 | 229,188 |
| 2024-01-31 | 120.00 | 121.00 | 115.00 | 115.00 | 95.180 | 62,600 |
| 2024-01-30 | 116.00 | 122.00 | 115.00 | 115.00 | 95.180 | 282,849 |
| 2024-01-29 | 122.00 | 122.00 | 122.00 | 122.00 | 100.97 | 11,255 |
| 2024-01-26 | 117.00 | 122.00 | 116.00 | 116.00 | 96.007 | 69,639 |
| 2024-01-25 | 120.00 | 123.00 | 116.00 | 116.00 | 96.007 | 975,361 |
| 2024-01-24 | 121.00 | 125.00 | 121.00 | 123.00 | 101.80 | 1,599,345 |
| 2024-01-23 | 120.00 | 123.00 | 115.00 | 121.00 | 100.15 | 405,867 |
| 2024-01-22 | 116.00 | 123.00 | 116.00 | 117.00 | 96.835 | 61,336 |
| 2024-01-19 | 123.00 | 123.00 | 122.00 | 123.00 | 101.80 | 133,053 |
| 2024-01-18 | 116.00 | 123.00 | 116.00 | 118.00 | 97.663 | 237,624 |
| 2024-01-17 | 116.00 | 122.00 | 116.00 | 122.00 | 100.97 | 121,197 |
| 2024-01-16 | 119.00 | 123.00 | 116.00 | 116.00 | 96.007 | 28,417 |
| 2024-01-15 | 123.00 | 124.00 | 120.00 | 120.00 | 99.318 | 62,527 |
| 2024-01-12 | 124.00 | 124.00 | 124.00 | 124.00 | 102.63 | 1,979 |
| 2024-01-11 | 126.00 | 126.00 | 123.00 | 124.00 | 102.63 | 92,888 |
| 2024-01-10 | 115.00 | 127.00 | 115.00 | 124.00 | 102.63 | 6,245,097 |
| 2024-01-09 | 124.00 | 124.00 | 115.00 | 115.00 | 95.180 | 128,712 |
| 2024-01-08 | 124.00 | 125.00 | 120.00 | 124.00 | 102.63 | 180,309 |
| 2024-01-05 | 119.00 | 124.00 | 119.00 | 124.00 | 102.63 | 76,201 |
| 2024-01-04 | 121.00 | 121.00 | 116.00 | 118.00 | 97.663 | 112,000 |
| 2024-01-02 | 131.00 | 131.00 | 121.00 | 129.00 | 103.25 | 124,283 |
| 2023-12-29 | 130.00 | 131.00 | 130.00 | 131.00 | 104.85 | 1,352,767 |
| 2023-12-28 | 132.00 | 132.00 | 131.00 | 131.00 | 104.85 | 45,148 |
| 2023-12-27 | 122.00 | 133.00 | 122.00 | 133.00 | 106.45 | 113,868 |
| 2023-12-22 | 126.00 | 128.00 | 126.00 | 128.00 | 102.45 | 12,013 |
| 2023-12-21 | 124.00 | 125.00 | 124.00 | 125.00 | 100.05 | 69,289 |
| 2023-12-20 | 126.00 | 126.00 | 126.00 | 126.00 | 100.85 | 184,331 |
| 2023-12-19 | 120.00 | 126.00 | 120.00 | 126.00 | 100.85 | 70,352 |
| 2023-12-18 | 126.00 | 126.00 | 120.00 | 125.00 | 100.05 | 89,266 |
| 2023-12-14 | 120.00 | 128.00 | 120.00 | 128.00 | 102.45 | 543,812 |
| 2023-12-13 | 120.00 | 120.00 | 119.00 | 119.00 | 95.245 | 14,886 |
| 2023-12-12 | 118.00 | 120.00 | 118.00 | 120.00 | 96.046 | 50,704 |
| 2023-12-11 | 120.00 | 120.00 | 116.00 | 120.00 | 96.046 | 125,210 |
| 2023-12-08 | 125.00 | 125.00 | 124.00 | 124.00 | 99.247 | 306,699 |
| 2023-12-07 | 118.00 | 118.00 | 118.00 | 118.00 | 94.445 | 40,000 |
| 2023-12-06 | 122.00 | 124.00 | 115.00 | 115.00 | 92.044 | 236,077 |
| 2023-12-05 | 123.00 | 123.00 | 117.00 | 118.00 | 94.445 | 3,462,004 |
| 2023-12-04 | 110.00 | 124.00 | 110.00 | 120.00 | 96.046 | 435,302 |
| 2023-12-01 | 111.00 | 117.00 | 110.00 | 110.00 | 88.042 | 723,732 |
| 2023-11-30 | 119.00 | 119.00 | 111.00 | 111.00 | 88.842 | 553,478 |
| 2023-11-29 | 110.00 | 115.00 | 110.00 | 115.00 | 92.044 | 222,100 |
| 2023-11-28 | 128.00 | 128.00 | 128.00 | 128.00 | 102.45 | 223,537 |
| 2023-11-27 | 118.00 | 128.00 | 111.00 | 128.00 | 102.45 | 65,167 |
| 2023-11-24 | 129.00 | 129.00 | 129.00 | 129.00 | 103.25 | 1,798,900 |
| 2023-11-23 | 110.00 | 129.00 | 110.00 | 129.00 | 103.25 | 48,474 |
| 2023-11-22 | 110.00 | 129.00 | 110.00 | 129.00 | 103.25 | 2,109,948 |
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.