Araxi Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	141.00	168.00	141.00	167.00	130.10	1,030,176
2023-03-01	142.00	146.00	142.00	142.00	110.62	55,849
2023-02-28	143.00	149.00	140.00	149.00	116.08	254,986
2023-02-27	145.00	145.00	141.00	145.00	112.96	76,948
2023-02-24	145.00	145.00	145.00	145.00	112.96	938,148
2023-02-23	149.00	150.00	140.00	140.00	109.07	159,450
2023-02-22	150.00	150.00	146.00	146.00	113.74	5,101
2023-02-21	147.00	148.00	147.00	147.00	114.52	34,730
2023-02-20	148.00	148.00	147.00	147.00	114.52	109,853
2023-02-17	156.00	158.00	151.00	155.00	120.75	572,890
2023-02-16	155.00	155.00	150.00	155.00	120.75	588,792
2023-02-15	147.00	150.00	146.00	147.00	114.52	129,512
2023-02-14	146.00	149.00	145.00	149.00	116.08	232,165
2023-02-13	148.00	150.00	145.00	147.00	114.52	421,957
2023-02-10	150.00	150.00	148.00	148.00	115.30	7,312
2023-02-09	150.00	150.00	146.00	150.00	116.86	421,114
2023-02-08	150.00	150.00	147.00	147.00	114.52	16,735
2023-02-07	150.00	150.00	143.00	150.00	116.86	743,593
2023-02-06	151.00	151.00	148.00	150.00	116.86	172,139
2023-02-03	150.00	150.00	142.00	142.00	110.62	401,389
2023-02-02	165.00	165.00	145.00	145.00	112.96	1,505,466
2023-02-01	157.00	165.00	152.00	160.00	124.65	172,302
2023-01-31	149.00	160.00	149.00	155.00	120.75	379,701
2023-01-30	150.00	150.00	145.00	150.00	116.86	16,300
2023-01-27	156.00	156.00	150.00	150.00	116.86	129,277
2023-01-26	160.00	161.00	156.00	160.00	124.65	402,945
2023-01-25	161.00	165.00	160.00	161.00	125.43	359,975
2023-01-24	165.00	165.00	161.00	161.00	125.43	7,625
2023-01-23	160.00	164.00	160.00	164.00	127.76	320,491
2023-01-20	160.00	160.00	160.00	160.00	124.65	625,348
2023-01-19	160.00	165.00	160.00	160.00	124.65	531,630
2023-01-18	156.00	166.00	156.00	160.00	124.65	340,416
2023-01-17	164.00	164.00	151.00	159.00	123.87	477,288
2023-01-16	153.00	164.00	146.00	160.00	124.65	1,334,474
2023-01-13	152.00	152.00	146.00	146.00	113.74	58,934
2023-01-12	150.00	152.00	148.00	152.00	118.41	381,408
2023-01-11	150.00	150.00	150.00	150.00	116.86	58,417
2023-01-10	146.00	150.00	145.00	150.00	116.86	111,488
2023-01-09	147.00	153.00	147.00	148.00	115.30	103,800
2023-01-06	150.00	152.00	148.00	150.00	116.86	383,977
2023-01-05	146.00	149.00	141.00	149.00	116.08	143,526
2023-01-04	150.00	150.00	143.00	143.00	111.40	30,409
2023-01-03	150.00	152.00	143.00	150.00	116.86	163,639
2022-12-30	150.00	150.00	150.00	150.00	116.86	737,962
2022-12-29	148.00	150.00	148.00	150.00	116.86	87,000
2022-12-28	145.00	148.00	143.00	143.00	111.40	206,167
2022-12-23	147.00	148.00	143.00	148.00	115.30	227,995
2022-12-22	144.00	145.00	144.00	145.00	112.96	205,348
2022-12-21	144.00	145.00	141.00	144.00	112.18	274,039
2022-12-20	146.00	146.00	141.00	145.00	109.65	94,680
2022-12-19	146.00	146.00	146.00	146.00	110.41	118,320
2022-12-15	141.00	146.00	138.00	146.00	110.41	1,266,581
2022-12-14	142.00	142.00	139.00	142.00	107.38	210,418
2022-12-13	144.00	146.00	137.00	138.00	104.36	252,642
2022-12-12	138.00	145.00	138.00	141.00	106.62	176,764
2022-12-09	140.00	145.00	137.00	141.00	106.62	203,000
2022-12-08	138.00	145.00	137.00	145.00	109.65	195,472
2022-12-07	143.00	146.00	140.00	140.00	105.87	164,707
2022-12-06	147.00	147.00	137.00	137.00	103.60	1,138,316
2022-12-05	140.00	145.00	139.00	140.00	105.87	443,034

← NewerPage 16 of 21 · 1,245 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.