Araxi Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-14 | 178.00 | 178.00 | 175.00 | 175.00 | 129.59 | 496,874 |
| 2022-06-13 | 183.00 | 183.00 | 176.00 | 179.00 | 132.56 | 503,093 |
| 2022-06-10 | 181.00 | 185.00 | 181.00 | 185.00 | 137.00 | 261,658 |
| 2022-06-09 | 185.00 | 186.00 | 185.00 | 185.00 | 137.00 | 614,701 |
| 2022-06-08 | 189.00 | 190.00 | 184.00 | 185.00 | 137.00 | 904,660 |
| 2022-06-07 | 186.00 | 186.00 | 184.00 | 184.00 | 136.26 | 549,884 |
| 2022-06-06 | 189.00 | 189.00 | 181.00 | 182.00 | 134.78 | 544,088 |
| 2022-06-03 | 185.00 | 189.00 | 184.00 | 185.00 | 137.00 | 1,240,325 |
| 2022-06-02 | 179.00 | 185.00 | 175.00 | 184.00 | 136.26 | 4,303,598 |
| 2022-06-01 | 178.00 | 179.00 | 172.00 | 179.00 | 132.56 | 501,873 |
| 2022-05-31 | 173.00 | 175.00 | 169.00 | 175.00 | 129.59 | 347,986 |
| 2022-05-30 | 170.00 | 170.00 | 164.00 | 169.00 | 125.15 | 574,021 |
| 2022-05-27 | 170.00 | 170.00 | 162.00 | 169.00 | 125.15 | 153,398 |
| 2022-05-26 | 164.00 | 165.00 | 162.00 | 165.00 | 122.19 | 125,345 |
| 2022-05-25 | 165.00 | 166.00 | 162.00 | 164.00 | 121.45 | 95,174 |
| 2022-05-24 | 165.00 | 165.00 | 163.00 | 165.00 | 122.19 | 42,737 |
| 2022-05-23 | 165.00 | 169.00 | 164.00 | 169.00 | 125.15 | 191,917 |
| 2022-05-20 | 170.00 | 170.00 | 170.00 | 170.00 | 125.89 | 8,000 |
| 2022-05-19 | 169.00 | 170.00 | 165.00 | 166.00 | 122.93 | 123,418 |
| 2022-05-18 | 170.00 | 170.00 | 169.00 | 169.00 | 125.15 | 67,134 |
| 2022-05-17 | 173.00 | 173.00 | 165.00 | 165.00 | 122.19 | 149,155 |
| 2022-05-16 | 173.00 | 173.00 | 170.00 | 170.00 | 125.89 | 21,500 |
| 2022-05-13 | 161.00 | 173.00 | 161.00 | 173.00 | 128.11 | 265,597 |
| 2022-05-12 | 169.00 | 169.00 | 163.00 | 163.00 | 120.71 | 914,938 |
| 2022-05-11 | 166.00 | 169.00 | 163.00 | 169.00 | 125.15 | 101,000 |
| 2022-05-10 | 170.00 | 170.00 | 160.00 | 163.00 | 120.71 | 424,693 |
| 2022-05-09 | 173.00 | 173.00 | 160.00 | 173.00 | 128.11 | 257,278 |
| 2022-05-06 | 175.00 | 175.00 | 169.00 | 170.00 | 125.89 | 109,792 |
| 2022-05-05 | 174.00 | 175.00 | 169.00 | 174.00 | 128.85 | 137,500 |
| 2022-05-04 | 171.00 | 175.00 | 170.00 | 175.00 | 129.59 | 100,001 |
| 2022-05-03 | 174.00 | 178.00 | 171.00 | 175.00 | 129.59 | 311,867 |
| 2022-04-29 | 170.00 | 175.00 | 170.00 | 175.00 | 129.59 | 72,353 |
| 2022-04-28 | 174.00 | 174.00 | 169.00 | 170.00 | 125.89 | 69,488 |
| 2022-04-26 | 174.00 | 174.00 | 174.00 | 174.00 | 128.85 | 2,100 |
| 2022-04-25 | 171.00 | 173.00 | 168.00 | 170.00 | 125.89 | 1,029,530 |
| 2022-04-22 | 171.00 | 173.00 | 171.00 | 172.00 | 127.37 | 18,430 |
| 2022-04-21 | 175.00 | 175.00 | 171.00 | 174.00 | 128.85 | 86,657 |
| 2022-04-20 | 173.00 | 177.00 | 173.00 | 177.00 | 131.07 | 34,249 |
| 2022-04-19 | 175.00 | 179.00 | 174.00 | 174.00 | 128.85 | 442,164 |
| 2022-04-14 | 178.00 | 180.00 | 176.00 | 178.00 | 131.82 | 75,183 |
| 2022-04-13 | 179.00 | 180.00 | 169.00 | 180.00 | 133.30 | 449,132 |
| 2022-04-12 | 180.00 | 180.00 | 161.00 | 173.00 | 128.11 | 468,642 |
| 2022-04-11 | 187.00 | 187.00 | 176.00 | 185.00 | 137.00 | 272,215 |
| 2022-04-08 | 180.00 | 185.00 | 178.00 | 185.00 | 137.00 | 80,958 |
| 2022-04-07 | 185.00 | 185.00 | 185.00 | 185.00 | 137.00 | 238,360 |
| 2022-04-06 | 188.00 | 188.00 | 184.00 | 185.00 | 137.00 | 130,561 |
| 2022-04-05 | 184.00 | 184.00 | 179.00 | 184.00 | 136.26 | 22,253 |
| 2022-04-04 | 185.00 | 185.00 | 178.00 | 184.00 | 136.26 | 289,628 |
| 2022-04-01 | 185.00 | 185.00 | 180.00 | 184.00 | 136.26 | 435,179 |
| 2022-03-31 | 190.00 | 190.00 | 185.00 | 185.00 | 137.00 | 344,639 |
| 2022-03-30 | 180.00 | 185.00 | 180.00 | 185.00 | 137.00 | 130,316 |
| 2022-03-29 | 188.00 | 190.00 | 180.00 | 180.00 | 133.30 | 776,233 |
| 2022-03-28 | 175.00 | 190.00 | 175.00 | 185.00 | 137.00 | 946,804 |
| 2022-03-25 | 180.00 | 185.00 | 175.00 | 180.00 | 133.30 | 615,672 |
| 2022-03-24 | 172.00 | 180.00 | 171.00 | 179.00 | 132.56 | 125,188 |
| 2022-03-23 | 179.00 | 190.00 | 175.00 | 180.00 | 133.30 | 1,492,162 |
| 2022-03-22 | 173.00 | 178.00 | 163.00 | 178.00 | 131.82 | 590,865 |
| 2022-03-18 | 173.00 | 175.00 | 173.00 | 174.00 | 128.85 | 91,005 |
| 2022-03-17 | 175.00 | 175.00 | 173.00 | 174.00 | 128.85 | 123,001 |
| 2022-03-16 | 178.00 | 178.00 | 170.00 | 175.00 | 129.59 | 463,139 |
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.