Araxi Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-08 | 149.00 | 160.00 | 145.00 | 160.00 | 120.99 | 937,187 |
| 2022-09-07 | 143.00 | 149.00 | 143.00 | 147.00 | 111.16 | 1,041,498 |
| 2022-09-06 | 144.00 | 151.00 | 140.00 | 147.00 | 111.16 | 168,596 |
| 2022-09-05 | 147.00 | 150.00 | 140.00 | 147.00 | 111.16 | 816,048 |
| 2022-09-02 | 151.00 | 152.00 | 145.00 | 150.00 | 113.43 | 287,829 |
| 2022-09-01 | 153.00 | 154.00 | 146.00 | 148.00 | 111.92 | 236,009 |
| 2022-08-31 | 159.00 | 160.00 | 153.00 | 153.00 | 115.70 | 418,605 |
| 2022-08-30 | 159.00 | 159.00 | 151.00 | 151.00 | 114.19 | 339,508 |
| 2022-08-29 | 163.00 | 163.00 | 125.00 | 159.00 | 120.24 | 416,908 |
| 2022-08-26 | 159.00 | 163.00 | 157.00 | 157.00 | 118.72 | 164,692 |
| 2022-08-25 | 165.00 | 165.00 | 152.00 | 157.00 | 118.72 | 1,910,930 |
| 2022-08-24 | 168.00 | 168.00 | 162.00 | 165.00 | 124.77 | 579,870 |
| 2022-08-23 | 163.00 | 170.00 | 163.00 | 166.00 | 125.53 | 54,978 |
| 2022-08-22 | 170.00 | 171.00 | 162.00 | 163.00 | 123.26 | 132,512 |
| 2022-08-19 | 170.00 | 171.00 | 169.00 | 169.00 | 127.80 | 624,183 |
| 2022-08-18 | 170.00 | 170.00 | 168.00 | 170.00 | 128.55 | 772,120 |
| 2022-08-17 | 162.00 | 170.00 | 162.00 | 170.00 | 128.55 | 440,650 |
| 2022-08-16 | 167.00 | 170.00 | 167.00 | 168.00 | 127.04 | 144,497 |
| 2022-08-15 | 170.00 | 171.00 | 162.00 | 170.00 | 128.55 | 577,698 |
| 2022-08-12 | 168.00 | 170.00 | 168.00 | 170.00 | 128.55 | 185,518 |
| 2022-08-11 | 166.00 | 166.00 | 161.00 | 161.00 | 121.75 | 263,420 |
| 2022-08-10 | 165.00 | 167.00 | 165.00 | 167.00 | 126.29 | 243,403 |
| 2022-08-08 | 164.00 | 167.00 | 160.00 | 167.00 | 126.29 | 75,215 |
| 2022-08-05 | 165.00 | 167.00 | 163.00 | 167.00 | 126.29 | 60,752 |
| 2022-08-04 | 169.00 | 169.00 | 165.00 | 165.00 | 124.77 | 120,179 |
| 2022-08-03 | 163.00 | 169.00 | 163.00 | 169.00 | 127.80 | 96,050 |
| 2022-08-02 | 170.00 | 170.00 | 165.00 | 170.00 | 128.55 | 264,919 |
| 2022-08-01 | 170.00 | 170.00 | 167.00 | 167.00 | 126.29 | 140,712 |
| 2022-07-29 | 170.00 | 170.00 | 167.00 | 167.00 | 126.29 | 12,945 |
| 2022-07-28 | 167.00 | 170.00 | 166.00 | 166.00 | 125.53 | 950,133 |
| 2022-07-27 | 170.00 | 170.00 | 166.00 | 170.00 | 128.55 | 76,952 |
| 2022-07-26 | 174.00 | 174.00 | 169.00 | 170.00 | 128.55 | 115,388 |
| 2022-07-25 | 172.00 | 175.00 | 170.00 | 175.00 | 132.34 | 67,739 |
| 2022-07-22 | 174.00 | 175.00 | 168.00 | 172.00 | 130.07 | 102,652 |
| 2022-07-21 | 170.00 | 180.00 | 170.00 | 175.00 | 132.34 | 1,187,197 |
| 2022-07-20 | 174.00 | 175.00 | 174.00 | 175.00 | 132.34 | 112,252 |
| 2022-07-19 | 175.00 | 179.00 | 175.00 | 175.00 | 132.34 | 327,632 |
| 2022-07-18 | 168.00 | 175.00 | 168.00 | 175.00 | 132.34 | 249,553 |
| 2022-07-15 | 166.00 | 166.00 | 163.00 | 163.00 | 123.26 | 247,144 |
| 2022-07-14 | 174.00 | 174.00 | 168.00 | 168.00 | 127.04 | 192,421 |
| 2022-07-13 | 177.00 | 177.00 | 170.00 | 171.00 | 129.31 | 107,207 |
| 2022-07-12 | 174.00 | 177.00 | 169.00 | 175.00 | 132.34 | 122,471 |
| 2022-07-11 | 172.00 | 177.00 | 172.00 | 177.00 | 133.85 | 158,500 |
| 2022-07-08 | 175.00 | 175.00 | 170.00 | 170.00 | 128.55 | 130,000 |
| 2022-07-07 | 180.00 | 180.00 | 165.00 | 170.00 | 128.55 | 309,574 |
| 2022-07-06 | 181.00 | 182.00 | 180.00 | 181.00 | 136.87 | 28,159 |
| 2022-07-05 | 181.00 | 181.00 | 173.00 | 175.00 | 132.34 | 33,709 |
| 2022-07-04 | 175.00 | 175.00 | 165.00 | 171.00 | 129.31 | 109,769 |
| 2022-07-01 | 176.00 | 180.00 | 164.00 | 172.00 | 130.07 | 108,569 |
| 2022-06-30 | 172.00 | 179.00 | 164.00 | 175.00 | 132.34 | 162,058 |
| 2022-06-29 | 170.00 | 172.00 | 164.00 | 172.00 | 130.07 | 377,650 |
| 2022-06-28 | 170.00 | 170.00 | 164.00 | 168.00 | 127.04 | 199,613 |
| 2022-06-27 | 172.00 | 177.00 | 167.00 | 171.00 | 129.31 | 725,876 |
| 2022-06-24 | 178.00 | 179.00 | 175.00 | 177.00 | 133.85 | 223,018 |
| 2022-06-23 | 175.00 | 175.00 | 172.00 | 173.00 | 130.82 | 25,601 |
| 2022-06-22 | 185.00 | 185.00 | 177.00 | 178.00 | 134.60 | 628,792 |
| 2022-06-21 | 181.00 | 190.00 | 178.00 | 181.00 | 134.04 | 72,839 |
| 2022-06-20 | 180.00 | 185.00 | 180.00 | 185.00 | 137.00 | 1,217,493 |
| 2022-06-17 | 175.00 | 181.00 | 173.00 | 176.00 | 130.33 | 923,582 |
| 2022-06-15 | 180.00 | 182.00 | 175.00 | 180.00 | 133.30 | 419,991 |
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.