Araxi Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	113.00	117.00	110.00	110.00	88.042	702,888
2023-11-20	120.00	120.00	115.00	115.00	92.044	124,938
2023-11-17	115.00	119.00	115.00	119.00	95.245	266,438
2023-11-16	118.00	119.00	118.00	119.00	95.245	1,892
2023-11-15	120.00	126.00	119.00	119.00	95.245	36,220
2023-11-14	110.00	123.00	110.00	119.00	95.245	1,043,847
2023-11-13	110.00	110.00	108.00	110.00	88.042	64,349
2023-11-10	107.00	110.00	106.00	108.00	86.441	342,303
2023-11-09	107.00	110.00	107.00	107.00	85.641	536,417
2023-11-08	107.00	110.00	107.00	110.00	88.042	25,192
2023-11-07	108.00	110.00	108.00	110.00	88.042	1,871,668
2023-11-06	106.00	110.00	106.00	106.00	84.840	53,265
2023-11-03	106.00	109.00	106.00	107.00	85.641	80,736
2023-11-02	106.00	110.00	106.00	109.00	87.242	378,121
2023-11-01	110.00	110.00	109.00	110.00	88.042	167,747
2023-10-31	110.00	110.00	106.00	109.00	87.242	85,874
2023-10-30	110.00	113.00	107.00	113.00	90.443	956,906
2023-10-27	104.00	110.00	95.000	110.00	88.042	1,147,781
2023-10-26	110.00	110.00	105.00	105.00	84.040	1,559,896
2023-10-25	114.00	114.00	108.00	109.00	87.242	1,719,910
2023-10-24	114.00	114.00	109.00	112.00	89.643	88,133
2023-10-20	120.00	120.00	114.00	114.00	91.243	65,208
2023-10-19	112.00	120.00	112.00	120.00	96.046	54,784
2023-10-18	115.00	115.00	109.00	109.00	87.242	10,000
2023-10-17	116.00	116.00	108.00	113.00	90.443	232,616
2023-10-16	114.00	116.00	111.00	116.00	92.844	86,042
2023-10-13	120.00	120.00	115.00	116.00	92.844	458,727
2023-10-12	118.00	118.00	108.00	115.00	92.044	222,967
2023-10-11	112.00	122.00	112.00	120.00	96.046	980,321
2023-10-10	106.00	118.00	106.00	118.00	94.445	672,266
2023-10-09	120.00	120.00	115.00	115.00	92.044	575,942
2023-10-06	120.00	120.00	120.00	120.00	96.046	45,742
2023-10-05	120.00	120.00	120.00	120.00	96.046	11,100
2023-10-04	120.00	120.00	120.00	120.00	96.046	11,000
2023-10-03	120.00	121.00	116.00	116.00	92.844	2,465,940
2023-10-02	120.00	120.00	115.00	119.00	95.245	221,508
2023-09-29	118.00	119.00	118.00	119.00	95.245	155,322
2023-09-28	118.00	120.00	118.00	119.00	95.245	123,344
2023-09-27	118.00	120.00	115.00	118.00	94.445	179,655
2023-09-26	118.00	120.00	115.00	120.00	96.046	1,312,615
2023-09-22	120.00	120.00	118.00	118.00	94.445	856,879
2023-09-21	122.00	122.00	110.00	115.00	92.044	1,954,915
2023-09-20	138.00	138.00	126.00	126.00	100.85	923,620
2023-09-19	141.00	142.00	140.00	140.00	112.05	571,267
2023-09-18	141.00	142.00	140.00	141.00	112.85	861,790
2023-09-15	141.00	143.00	141.00	143.00	114.45	296,476
2023-09-14	142.00	144.00	140.00	143.00	114.45	691,878
2023-09-13	142.00	144.00	142.00	144.00	115.25	17,100
2023-09-12	142.00	144.00	142.00	142.00	113.65	16,867
2023-09-11	142.00	143.00	141.00	143.00	114.45	624,440
2023-09-08	141.00	144.00	141.00	142.00	113.65	201,036
2023-09-07	141.00	143.00	141.00	143.00	114.45	33,126
2023-09-06	141.00	145.00	141.00	145.00	116.06	213,431
2023-09-05	142.00	146.00	141.00	142.00	113.65	693,763
2023-09-04	144.00	144.00	141.00	142.00	113.65	1,455,929
2023-09-01	141.00	144.00	141.00	141.00	112.85	32,257
2023-08-31	142.00	144.00	141.00	144.00	115.25	2,059,025
2023-08-30	141.00	144.00	140.00	141.00	112.85	61,539
2023-08-29	142.00	144.00	141.00	141.00	112.85	44,295
2023-08-28	142.00	144.00	142.00	144.00	115.25	6,300

← NewerPage 13 of 21 · 1,241 trading daysOlder →

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.