Araxi Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 150.00 | 154.00 | 148.00 | 150.00 | 116.86 | 308,942 |
| 2023-05-31 | 148.00 | 150.00 | 141.00 | 148.00 | 115.30 | 11,784,410 |
| 2023-05-30 | 155.00 | 158.00 | 148.00 | 158.00 | 123.09 | 180,789 |
| 2023-05-29 | 151.00 | 151.00 | 151.00 | 151.00 | 117.63 | 197,215 |
| 2023-05-26 | 155.00 | 160.00 | 155.00 | 156.00 | 121.53 | 66,233 |
| 2023-05-25 | 151.00 | 155.00 | 150.00 | 155.00 | 120.75 | 87,689 |
| 2023-05-24 | 155.00 | 156.00 | 150.00 | 150.00 | 116.86 | 49,916 |
| 2023-05-23 | 154.00 | 155.00 | 150.00 | 155.00 | 120.75 | 117,481 |
| 2023-05-22 | 149.00 | 154.00 | 149.00 | 154.00 | 119.97 | 79,794 |
| 2023-05-19 | 150.00 | 150.00 | 148.00 | 150.00 | 116.86 | 54,537 |
| 2023-05-18 | 152.00 | 154.00 | 150.00 | 150.00 | 116.86 | 1,062,024 |
| 2023-05-17 | 155.00 | 155.00 | 151.00 | 152.00 | 118.41 | 1,480,909 |
| 2023-05-16 | 156.00 | 156.00 | 153.00 | 155.00 | 120.75 | 49,239 |
| 2023-05-15 | 155.00 | 156.00 | 153.00 | 156.00 | 121.53 | 714,769 |
| 2023-05-12 | 154.00 | 154.00 | 153.00 | 154.00 | 119.97 | 186,646 |
| 2023-05-11 | 153.00 | 160.00 | 153.00 | 158.00 | 123.09 | 93,440 |
| 2023-05-10 | 153.00 | 160.00 | 153.00 | 157.00 | 122.31 | 679,859 |
| 2023-05-09 | 157.00 | 160.00 | 154.00 | 154.00 | 119.97 | 141,790 |
| 2023-05-08 | 158.00 | 160.00 | 156.00 | 156.00 | 121.53 | 429,624 |
| 2023-05-05 | 160.00 | 160.00 | 157.00 | 160.00 | 124.65 | 117,553 |
| 2023-05-04 | 156.00 | 160.00 | 156.00 | 160.00 | 124.65 | 5,100 |
| 2023-05-03 | 157.00 | 160.00 | 153.00 | 160.00 | 124.65 | 637,893 |
| 2023-05-02 | 160.00 | 160.00 | 156.00 | 158.00 | 123.09 | 46,742 |
| 2023-04-28 | 153.00 | 160.00 | 153.00 | 160.00 | 124.65 | 460,501 |
| 2023-04-26 | 157.00 | 159.00 | 156.00 | 159.00 | 123.87 | 37,595 |
| 2023-04-25 | 155.00 | 159.00 | 153.00 | 159.00 | 123.87 | 286,334 |
| 2023-04-24 | 153.00 | 159.00 | 153.00 | 155.00 | 120.75 | 170,372 |
| 2023-04-21 | 153.00 | 158.00 | 153.00 | 153.00 | 119.19 | 84,940 |
| 2023-04-20 | 159.00 | 159.00 | 154.00 | 154.00 | 119.97 | 275,121 |
| 2023-04-19 | 159.00 | 159.00 | 159.00 | 159.00 | 123.87 | 51,410 |
| 2023-04-18 | 154.00 | 159.00 | 154.00 | 159.00 | 123.87 | 122,133 |
| 2023-04-17 | 155.00 | 155.00 | 151.00 | 153.00 | 119.19 | 17,789 |
| 2023-04-14 | 151.00 | 156.00 | 149.00 | 156.00 | 121.53 | 244,208 |
| 2023-04-13 | 152.00 | 155.00 | 151.00 | 151.00 | 117.63 | 686,670 |
| 2023-04-12 | 157.00 | 157.00 | 149.00 | 151.00 | 117.63 | 844,040 |
| 2023-04-11 | 162.00 | 162.00 | 150.00 | 151.00 | 117.63 | 693,686 |
| 2023-04-06 | 156.00 | 162.00 | 156.00 | 156.00 | 121.53 | 123,346 |
| 2023-04-05 | 148.00 | 165.00 | 148.00 | 160.00 | 124.65 | 4,765,664 |
| 2023-04-04 | 153.00 | 153.00 | 149.00 | 149.00 | 116.08 | 88,985 |
| 2023-04-03 | 153.00 | 157.00 | 148.00 | 153.00 | 119.19 | 20,241,699 |
| 2023-03-31 | 155.00 | 158.00 | 153.00 | 157.00 | 122.31 | 211,002 |
| 2023-03-30 | 155.00 | 155.00 | 155.00 | 155.00 | 120.75 | 4,126 |
| 2023-03-29 | 155.00 | 157.00 | 155.00 | 155.00 | 120.75 | 220,332 |
| 2023-03-28 | 154.00 | 159.00 | 153.00 | 157.00 | 122.31 | 92,360 |
| 2023-03-27 | 155.00 | 157.00 | 155.00 | 157.00 | 122.31 | 88,891 |
| 2023-03-24 | 165.00 | 165.00 | 158.00 | 160.00 | 124.65 | 900,343 |
| 2023-03-23 | 157.00 | 169.00 | 157.00 | 165.00 | 128.54 | 556,452 |
| 2023-03-22 | 147.00 | 158.00 | 147.00 | 158.00 | 123.09 | 225,167 |
| 2023-03-20 | 149.00 | 152.00 | 149.00 | 151.00 | 117.63 | 359,070 |
| 2023-03-17 | 150.00 | 152.00 | 146.00 | 150.00 | 116.86 | 389,681 |
| 2023-03-16 | 150.00 | 154.00 | 150.00 | 153.00 | 119.19 | 3,030,895 |
| 2023-03-15 | 149.00 | 150.00 | 147.00 | 148.00 | 115.30 | 1,862,052 |
| 2023-03-14 | 160.00 | 160.00 | 146.00 | 150.00 | 116.86 | 975,209 |
| 2023-03-13 | 150.00 | 157.00 | 150.00 | 155.00 | 120.75 | 413,989 |
| 2023-03-10 | 155.00 | 155.00 | 154.00 | 154.00 | 119.97 | 109,553 |
| 2023-03-09 | 153.00 | 162.00 | 153.00 | 160.00 | 124.65 | 1,632,735 |
| 2023-03-08 | 150.00 | 163.00 | 150.00 | 160.00 | 124.65 | 599,858 |
| 2023-03-07 | 151.00 | 161.00 | 144.00 | 144.00 | 112.18 | 63,581 |
| 2023-03-06 | 172.00 | 172.00 | 157.00 | 157.00 | 122.31 | 405,377 |
| 2023-03-03 | 166.00 | 185.00 | 159.00 | 172.00 | 133.99 | 4,195,735 |
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.