Araxi Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-15 | 173.00 | 179.00 | 173.00 | 179.00 | 132.56 | 168,418 |
| 2022-03-14 | 173.00 | 174.00 | 171.00 | 171.00 | 126.63 | 366,000 |
| 2022-03-11 | 175.00 | 185.00 | 172.00 | 179.00 | 132.56 | 322,577 |
| 2022-03-10 | 172.00 | 185.00 | 172.00 | 179.00 | 132.56 | 194,398 |
| 2022-03-09 | 185.00 | 187.00 | 171.00 | 180.00 | 133.30 | 436,746 |
| 2022-03-08 | 173.00 | 188.00 | 170.00 | 177.00 | 131.07 | 126,962 |
| 2022-03-07 | 190.00 | 190.00 | 172.00 | 174.00 | 128.85 | 379,311 |
| 2022-03-04 | 190.00 | 190.00 | 182.00 | 185.00 | 137.00 | 104,080 |
| 2022-03-03 | 182.00 | 190.00 | 182.00 | 190.00 | 140.70 | 469,838 |
| 2022-03-02 | 179.00 | 182.00 | 173.00 | 182.00 | 134.78 | 397,091 |
| 2022-03-01 | 175.00 | 180.00 | 172.00 | 172.00 | 127.37 | 822,755 |
| 2022-02-28 | 175.00 | 180.00 | 163.00 | 173.00 | 128.11 | 127,098 |
| 2022-02-25 | 172.00 | 180.00 | 161.00 | 175.00 | 129.59 | 285,380 |
| 2022-02-24 | 180.00 | 180.00 | 160.00 | 172.00 | 127.37 | 321,045 |
| 2022-02-23 | 181.00 | 188.00 | 180.00 | 180.00 | 133.30 | 200,263 |
| 2022-02-22 | 180.00 | 185.00 | 180.00 | 181.00 | 134.04 | 144,585 |
| 2022-02-21 | 184.00 | 184.00 | 180.00 | 181.00 | 134.04 | 692,382 |
| 2022-02-18 | 185.00 | 186.00 | 182.00 | 186.00 | 137.74 | 91,705 |
| 2022-02-17 | 185.00 | 185.00 | 181.00 | 182.00 | 134.78 | 167,111 |
| 2022-02-16 | 185.00 | 185.00 | 181.00 | 183.00 | 135.52 | 106,400 |
| 2022-02-15 | 180.00 | 189.00 | 180.00 | 185.00 | 137.00 | 114,648 |
| 2022-02-14 | 185.00 | 185.00 | 180.00 | 185.00 | 137.00 | 523,517 |
| 2022-02-11 | 190.00 | 190.00 | 185.00 | 185.00 | 137.00 | 158,881 |
| 2022-02-10 | 190.00 | 190.00 | 185.00 | 190.00 | 140.70 | 294,425 |
| 2022-02-09 | 187.00 | 190.00 | 187.00 | 190.00 | 140.70 | 712,562 |
| 2022-02-08 | 187.00 | 189.00 | 182.00 | 187.00 | 138.48 | 180,392 |
| 2022-02-07 | 190.00 | 190.00 | 180.00 | 181.00 | 134.04 | 156,282 |
| 2022-02-04 | 190.00 | 190.00 | 190.00 | 190.00 | 140.70 | 614,869 |
| 2022-02-03 | 190.00 | 190.00 | 190.00 | 190.00 | 140.70 | 675,068 |
| 2022-02-02 | 190.00 | 211.00 | 184.00 | 190.00 | 140.70 | 2,508,245 |
| 2022-02-01 | 190.00 | 193.00 | 175.00 | 190.00 | 140.70 | 968,195 |
| 2022-01-31 | 188.00 | 190.00 | 185.00 | 190.00 | 140.70 | 504,946 |
| 2022-01-28 | 194.00 | 195.00 | 190.00 | 195.00 | 144.40 | 102,109 |
| 2022-01-27 | 191.00 | 195.00 | 189.00 | 189.00 | 139.96 | 548,424 |
| 2022-01-26 | 193.00 | 195.00 | 190.00 | 195.00 | 144.40 | 666,700 |
| 2022-01-25 | 195.00 | 195.00 | 190.00 | 192.00 | 142.18 | 261,572 |
| 2022-01-24 | 194.00 | 195.00 | 194.00 | 194.00 | 143.66 | 331,876 |
| 2022-01-21 | 200.00 | 200.00 | 195.00 | 195.00 | 144.40 | 303,227 |
| 2022-01-20 | 198.00 | 200.00 | 198.00 | 200.00 | 148.11 | 150,827 |
| 2022-01-19 | 200.00 | 200.00 | 198.00 | 200.00 | 148.11 | 815,580 |
| 2022-01-18 | 210.00 | 215.00 | 200.00 | 200.00 | 148.11 | 679,865 |
| 2022-01-17 | 190.00 | 220.00 | 190.00 | 205.00 | 151.81 | 1,542,920 |
| 2022-01-14 | 183.00 | 190.00 | 183.00 | 184.00 | 136.26 | 181,953 |
| 2022-01-13 | 185.00 | 185.00 | 181.00 | 182.00 | 134.78 | 131,373 |
| 2022-01-12 | 184.00 | 185.00 | 182.00 | 184.00 | 136.26 | 357,179 |
| 2022-01-11 | 185.00 | 190.00 | 180.00 | 184.00 | 136.26 | 498,920 |
| 2022-01-10 | 189.00 | 190.00 | 179.00 | 184.00 | 136.26 | 315,455 |
| 2022-01-07 | 177.00 | 179.00 | 177.00 | 179.00 | 132.56 | 85,645 |
| 2022-01-06 | 175.00 | 179.00 | 175.00 | 177.00 | 131.07 | 72,529 |
| 2022-01-05 | 179.00 | 181.00 | 179.00 | 179.00 | 132.56 | 148,442 |
| 2022-01-04 | 178.00 | 180.00 | 172.00 | 179.00 | 132.56 | 908,729 |
| 2022-01-03 | 170.00 | 180.00 | 170.00 | 178.00 | 131.82 | 267,841 |
| 2021-12-31 | 170.00 | 171.00 | 170.00 | 170.00 | 125.89 | 408,850 |
| 2021-12-30 | 165.00 | 170.00 | 165.00 | 170.00 | 125.89 | 68,054 |
| 2021-12-29 | 160.00 | 160.00 | 160.00 | 160.00 | 118.49 | 276,669 |
| 2021-12-28 | 160.00 | 160.00 | 160.00 | 160.00 | 118.49 | 740,766 |
| 2021-12-24 | 160.00 | 160.00 | 160.00 | 160.00 | 118.49 | 27,143 |
| 2021-12-23 | 170.00 | 179.00 | 160.00 | 160.00 | 118.49 | 194,531 |
| 2021-12-22 | 170.00 | 173.00 | 162.00 | 170.00 | 125.89 | 48,035 |
| 2021-12-21 | 168.00 | 175.00 | 161.00 | 170.00 | 123.11 | 38,009 |
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.