Araxi Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 147.00 | 152.00 | 139.00 | 140.00 | 105.87 | 7,783,341 |
| 2022-12-01 | 142.00 | 148.00 | 142.00 | 147.00 | 111.16 | 556,035 |
| 2022-11-30 | 139.00 | 147.00 | 138.00 | 142.00 | 107.38 | 801,414 |
| 2022-11-29 | 124.00 | 149.00 | 123.00 | 135.00 | 102.09 | 4,396,969 |
| 2022-11-28 | 128.00 | 133.00 | 116.00 | 123.00 | 93.013 | 3,686,384 |
| 2022-11-25 | 135.00 | 136.00 | 125.00 | 133.00 | 100.58 | 2,887,149 |
| 2022-11-24 | 135.00 | 135.00 | 134.00 | 134.00 | 101.33 | 271,292 |
| 2022-11-23 | 135.00 | 135.00 | 134.00 | 135.00 | 102.09 | 280,628 |
| 2022-11-22 | 135.00 | 136.00 | 135.00 | 135.00 | 102.09 | 860,319 |
| 2022-11-21 | 135.00 | 135.00 | 133.00 | 135.00 | 102.09 | 1,285,882 |
| 2022-11-18 | 134.00 | 135.00 | 134.00 | 135.00 | 102.09 | 626,320 |
| 2022-11-17 | 134.00 | 137.00 | 134.00 | 134.00 | 101.33 | 2,187,922 |
| 2022-11-16 | 135.00 | 135.00 | 134.00 | 135.00 | 102.09 | 348,637 |
| 2022-11-15 | 135.00 | 135.00 | 134.00 | 135.00 | 102.09 | 1,017,392 |
| 2022-11-14 | 135.00 | 137.00 | 134.00 | 135.00 | 102.09 | 427,669 |
| 2022-11-11 | 135.00 | 138.00 | 134.00 | 135.00 | 102.09 | 306,115 |
| 2022-11-10 | 135.00 | 137.00 | 134.00 | 136.00 | 102.84 | 178,683 |
| 2022-11-09 | 137.00 | 138.00 | 134.00 | 138.00 | 104.36 | 409,132 |
| 2022-11-08 | 136.00 | 137.00 | 134.00 | 136.00 | 102.84 | 2,015,582 |
| 2022-11-07 | 137.00 | 137.00 | 134.00 | 136.00 | 102.84 | 857,121 |
| 2022-11-04 | 135.00 | 139.00 | 134.00 | 135.00 | 102.09 | 1,916,796 |
| 2022-11-03 | 135.00 | 139.00 | 135.00 | 135.00 | 102.09 | 9,891,236 |
| 2022-11-02 | 135.00 | 140.00 | 134.00 | 135.00 | 102.09 | 11,032,800 |
| 2022-11-01 | 135.00 | 144.00 | 133.00 | 134.00 | 101.33 | 4,035,942 |
| 2022-10-31 | 138.00 | 141.00 | 131.00 | 135.00 | 102.09 | 5,694,858 |
| 2022-10-28 | 140.00 | 140.00 | 135.00 | 140.00 | 105.87 | 707,471 |
| 2022-10-27 | 138.00 | 140.00 | 136.00 | 140.00 | 105.87 | 752,147 |
| 2022-10-26 | 140.00 | 140.00 | 137.00 | 137.00 | 103.60 | 257,917 |
| 2022-10-25 | 140.00 | 141.00 | 137.00 | 139.00 | 105.11 | 276,490 |
| 2022-10-24 | 138.00 | 140.00 | 136.00 | 140.00 | 105.87 | 109,374 |
| 2022-10-21 | 140.00 | 141.00 | 140.00 | 140.00 | 105.87 | 87,641 |
| 2022-10-20 | 143.00 | 143.00 | 139.00 | 140.00 | 105.87 | 93,194 |
| 2022-10-19 | 141.00 | 143.00 | 140.00 | 140.00 | 105.87 | 605,021 |
| 2022-10-18 | 137.00 | 150.00 | 137.00 | 139.00 | 105.11 | 789,111 |
| 2022-10-17 | 140.00 | 140.00 | 135.00 | 137.00 | 103.60 | 972,315 |
| 2022-10-14 | 142.00 | 142.00 | 138.00 | 140.00 | 105.87 | 1,694,322 |
| 2022-10-13 | 140.00 | 147.00 | 140.00 | 142.00 | 107.38 | 61,162 |
| 2022-10-12 | 148.00 | 148.00 | 147.00 | 148.00 | 111.92 | 61,203 |
| 2022-10-11 | 147.00 | 149.00 | 147.00 | 147.00 | 111.16 | 137,151 |
| 2022-10-10 | 148.00 | 148.00 | 142.00 | 142.00 | 107.38 | 12,990 |
| 2022-10-07 | 144.00 | 149.00 | 140.00 | 149.00 | 112.67 | 174,123 |
| 2022-10-06 | 145.00 | 145.00 | 145.00 | 145.00 | 109.65 | 72,690 |
| 2022-10-05 | 144.00 | 144.00 | 140.00 | 140.00 | 105.87 | 452,613 |
| 2022-10-04 | 144.00 | 150.00 | 143.00 | 150.00 | 113.43 | 160,418 |
| 2022-10-03 | 148.00 | 148.00 | 143.00 | 143.00 | 108.14 | 98,671 |
| 2022-09-30 | 150.00 | 150.00 | 146.00 | 146.00 | 110.41 | 261,837 |
| 2022-09-29 | 149.00 | 150.00 | 149.00 | 150.00 | 113.43 | 689,427 |
| 2022-09-27 | 157.00 | 157.00 | 145.00 | 150.00 | 113.43 | 95,543 |
| 2022-09-26 | 150.00 | 159.00 | 149.00 | 150.00 | 113.43 | 176,057 |
| 2022-09-23 | 170.00 | 170.00 | 148.00 | 149.00 | 112.67 | 3,184,888 |
| 2022-09-22 | 154.00 | 154.00 | 150.00 | 153.00 | 115.70 | 133,850 |
| 2022-09-21 | 152.00 | 155.00 | 147.00 | 150.00 | 113.43 | 967,966 |
| 2022-09-20 | 154.00 | 168.00 | 154.00 | 155.00 | 117.21 | 188,756 |
| 2022-09-19 | 152.00 | 169.00 | 152.00 | 160.00 | 120.99 | 111,642 |
| 2022-09-16 | 153.00 | 160.00 | 150.00 | 160.00 | 120.99 | 169,234 |
| 2022-09-15 | 153.00 | 153.00 | 153.00 | 153.00 | 115.70 | 33,784 |
| 2022-09-14 | 154.00 | 154.00 | 153.00 | 153.00 | 115.70 | 9,000 |
| 2022-09-13 | 152.00 | 160.00 | 152.00 | 152.00 | 114.94 | 93,956 |
| 2022-09-12 | 160.00 | 160.00 | 151.00 | 151.00 | 114.19 | 221,251 |
| 2022-09-09 | 157.00 | 160.00 | 153.00 | 160.00 | 120.99 | 47,993 |
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.