Araxi Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 176.00 | 181.00 | 173.00 | 174.00 | 166.75 | 281,998 |
| 2026-07-22 | 181.00 | 181.00 | 174.00 | 178.00 | 170.58 | 101,671 |
| 2026-07-21 | 178.00 | 179.00 | 173.00 | 173.00 | 165.79 | 218,371 |
| 2026-07-20 | 184.00 | 184.00 | 173.00 | 176.00 | 168.67 | 55,067 |
| 2026-07-17 | 185.00 | 187.00 | 174.00 | 184.00 | 176.33 | 642,711 |
| 2026-07-16 | 188.00 | 188.00 | 181.00 | 187.00 | 179.21 | 18,260 |
| 2026-07-15 | 183.00 | 190.00 | 179.00 | 189.00 | 181.13 | 46,233 |
| 2026-07-14 | 177.00 | 184.00 | 176.00 | 182.00 | 174.42 | 154,847 |
| 2026-07-13 | 180.00 | 186.00 | 180.00 | 186.00 | 178.25 | 1,518 |
| 2026-07-10 | 185.00 | 188.00 | 185.00 | 188.00 | 180.17 | 145,275 |
| 2026-07-09 | 182.00 | 195.00 | 176.00 | 185.00 | 177.29 | 1,098,219 |
| 2026-07-08 | 178.00 | 182.00 | 178.00 | 182.00 | 174.42 | 645,746 |
| 2026-07-07 | 177.00 | 180.00 | 172.00 | 175.00 | 167.71 | 254,501 |
| 2026-07-06 | 178.00 | 178.00 | 178.00 | 178.00 | 170.58 | 39,545 |
| 2026-07-03 | 182.00 | 184.00 | 180.00 | 182.00 | 174.42 | 93,673 |
| 2026-07-02 | 180.00 | 182.00 | 176.00 | 182.00 | 174.42 | 91,419 |
| 2026-07-01 | 179.00 | 180.00 | 176.00 | 176.00 | 168.67 | 63,392 |
| 2026-06-30 | 182.00 | 182.00 | 174.00 | 180.00 | 172.50 | 24,449 |
| 2026-06-29 | 180.00 | 180.00 | 175.00 | 180.00 | 172.50 | 276,555 |
| 2026-06-26 | 185.00 | 185.00 | 175.00 | 183.00 | 175.38 | 327,135 |
| 2026-06-25 | 183.00 | 185.00 | 177.00 | 180.00 | 172.50 | 49,003,848 |
| 2026-06-24 | 184.00 | 185.00 | 177.00 | 181.00 | 173.46 | 110,391 |
| 2026-06-23 | 184.00 | 191.00 | 180.00 | 184.00 | 176.33 | 106,104 |
| 2026-06-22 | 184.00 | 193.00 | 180.00 | 191.00 | 183.04 | 565,905 |
| 2026-06-19 | 180.00 | 186.00 | 180.00 | 183.00 | 175.38 | 30,356 |
| 2026-06-18 | 188.00 | 188.00 | 180.00 | 180.00 | 172.50 | 229,420 |
| 2026-06-17 | 180.00 | 189.00 | 180.00 | 185.00 | 177.29 | 150,057 |
| 2026-06-15 | 184.00 | 187.00 | 184.00 | 185.00 | 177.29 | 46,069 |
| 2026-06-12 | 187.00 | 193.00 | 185.00 | 185.00 | 177.29 | 313,608 |
| 2026-06-11 | 194.00 | 194.00 | 185.00 | 191.00 | 183.04 | 300,086 |
| 2026-06-10 | 203.00 | 203.00 | 185.00 | 188.00 | 180.17 | 225,790 |
| 2026-06-09 | 185.00 | 190.00 | 172.00 | 185.00 | 177.29 | 843,569 |
| 2026-06-08 | 190.00 | 190.00 | 190.00 | 190.00 | 182.08 | 100,100 |
| 2026-06-05 | 192.00 | 198.00 | 191.00 | 193.00 | 184.96 | 59,703 |
| 2026-06-04 | 192.00 | 198.00 | 192.00 | 198.00 | 189.75 | 56,560 |
| 2026-06-03 | 203.00 | 203.00 | 191.00 | 198.00 | 189.75 | 279,047 |
| 2026-06-02 | 200.00 | 205.00 | 199.00 | 200.00 | 191.67 | 214,515 |
| 2026-06-01 | 206.00 | 207.00 | 198.00 | 205.00 | 196.46 | 80,174 |
| 2026-05-29 | 206.00 | 210.00 | 200.00 | 200.00 | 191.67 | 266,441 |
| 2026-05-28 | 200.00 | 209.00 | 194.00 | 200.00 | 191.67 | 210,823 |
| 2026-05-27 | 210.00 | 211.00 | 202.00 | 209.00 | 200.29 | 1,932,651 |
| 2026-05-26 | 207.00 | 211.00 | 203.00 | 210.00 | 201.25 | 336,419 |
| 2026-05-25 | 210.00 | 210.00 | 210.00 | 210.00 | 201.25 | 1,000 |
| 2026-05-22 | 212.00 | 212.00 | 210.00 | 211.00 | 202.21 | 367,009 |
| 2026-05-21 | 211.00 | 212.00 | 209.00 | 211.00 | 202.21 | 229,514 |
| 2026-05-20 | 215.00 | 215.00 | 211.00 | 211.00 | 202.21 | 13,075 |
| 2026-05-19 | 210.00 | 215.00 | 210.00 | 215.00 | 206.04 | 147,325 |
| 2026-05-18 | 206.00 | 217.00 | 205.00 | 210.00 | 201.25 | 578,260 |
| 2026-05-15 | 210.00 | 210.00 | 210.00 | 210.00 | 201.25 | 25,001 |
| 2026-05-14 | 213.00 | 214.00 | 210.00 | 212.00 | 203.17 | 155,431 |
| 2026-05-13 | 211.00 | 212.00 | 206.00 | 212.00 | 203.17 | 598,661 |
| 2026-05-12 | 210.00 | 211.00 | 210.00 | 210.00 | 201.25 | 150,288 |
| 2026-05-11 | 206.00 | 215.00 | 206.00 | 212.00 | 203.17 | 588,085 |
| 2026-05-08 | 220.00 | 220.00 | 205.00 | 211.00 | 202.21 | 8,437,451 |
| 2026-05-07 | 210.00 | 219.00 | 209.00 | 211.00 | 202.21 | 806,379 |
| 2026-05-06 | 205.00 | 211.00 | 205.00 | 210.00 | 201.25 | 687,523 |
| 2026-05-05 | 210.00 | 215.00 | 207.00 | 210.00 | 201.25 | 1,739,314 |
| 2026-05-04 | 208.00 | 215.00 | 200.00 | 210.00 | 201.25 | 8,898,425 |
| 2026-04-30 | 205.00 | 209.00 | 204.00 | 205.00 | 196.46 | 4,737,923 |
| 2026-04-29 | 200.00 | 215.00 | 200.00 | 205.00 | 196.46 | 726,004 |
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.