Araxi Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 172.00 | 172.00 | 146.00 | 168.00 | 121.67 | 76,788 |
| 2021-12-17 | 160.00 | 175.00 | 160.00 | 175.00 | 126.74 | 190,120 |
| 2021-12-15 | 153.00 | 160.00 | 152.00 | 160.00 | 115.87 | 281,442 |
| 2021-12-14 | 157.00 | 158.00 | 155.00 | 155.00 | 112.25 | 450,681 |
| 2021-12-13 | 156.00 | 157.00 | 152.00 | 157.00 | 113.70 | 184,005 |
| 2021-12-10 | 150.00 | 156.00 | 150.00 | 156.00 | 112.98 | 213,572 |
| 2021-12-09 | 154.00 | 156.00 | 150.00 | 156.00 | 112.98 | 1,546,342 |
| 2021-12-08 | 157.00 | 157.00 | 155.00 | 155.00 | 112.25 | 29,315 |
| 2021-12-07 | 159.00 | 159.00 | 146.00 | 157.00 | 113.70 | 291,228 |
| 2021-12-06 | 159.00 | 159.00 | 157.00 | 157.00 | 113.70 | 94,450 |
| 2021-12-03 | 157.00 | 160.00 | 157.00 | 159.00 | 115.15 | 724,614 |
| 2021-12-02 | 157.00 | 160.00 | 155.00 | 157.00 | 113.70 | 463,627 |
| 2021-12-01 | 158.00 | 159.00 | 145.00 | 158.00 | 114.42 | 533,969 |
| 2021-11-30 | 142.00 | 158.00 | 142.00 | 155.00 | 112.25 | 627,379 |
| 2021-11-29 | 147.00 | 150.00 | 140.00 | 142.00 | 102.84 | 139,289 |
| 2021-11-26 | 142.00 | 148.00 | 139.00 | 148.00 | 107.18 | 61,015 |
| 2021-11-25 | 141.00 | 141.00 | 138.00 | 138.00 | 99.940 | 164,788 |
| 2021-11-24 | 143.00 | 149.00 | 141.00 | 141.00 | 102.11 | 695,750 |
| 2021-11-23 | 140.00 | 143.00 | 135.00 | 143.00 | 103.56 | 562,125 |
| 2021-11-22 | 137.00 | 140.00 | 132.00 | 139.00 | 100.66 | 92,461 |
| 2021-11-19 | 139.00 | 139.00 | 131.00 | 131.00 | 94.870 | 146,959 |
| 2021-11-18 | 138.00 | 138.00 | 135.00 | 136.00 | 98.491 | 10,001 |
| 2021-11-17 | 140.00 | 140.00 | 139.00 | 140.00 | 101.39 | 49,767 |
| 2021-11-16 | 139.00 | 140.00 | 135.00 | 135.00 | 97.767 | 586,678 |
| 2021-11-15 | 144.00 | 144.00 | 131.00 | 140.00 | 101.39 | 36,675 |
| 2021-11-12 | 132.00 | 138.00 | 130.00 | 138.00 | 99.940 | 94,000 |
| 2021-11-11 | 139.00 | 140.00 | 130.00 | 130.00 | 94.146 | 1,285,408 |
| 2021-11-10 | 141.00 | 141.00 | 138.00 | 140.00 | 101.39 | 267,736 |
| 2021-11-09 | 142.00 | 148.00 | 141.00 | 141.00 | 102.11 | 47,931 |
| 2021-11-05 | 146.00 | 146.00 | 142.00 | 142.00 | 102.84 | 38,052 |
| 2021-11-04 | 146.00 | 148.00 | 145.00 | 148.00 | 107.18 | 232,010 |
| 2021-11-03 | 149.00 | 149.00 | 145.00 | 145.00 | 105.01 | 253,103 |
| 2021-11-02 | 140.00 | 147.00 | 140.00 | 146.00 | 105.73 | 702,594 |
| 2021-10-29 | 146.00 | 146.00 | 146.00 | 146.00 | 105.73 | 21,000 |
| 2021-10-28 | 147.00 | 148.00 | 145.00 | 146.00 | 105.73 | 378,502 |
| 2021-10-27 | 145.00 | 146.00 | 143.00 | 145.00 | 105.01 | 1,039,460 |
| 2021-10-26 | 145.00 | 145.00 | 139.00 | 145.00 | 105.01 | 50,323 |
| 2021-10-25 | 140.00 | 145.00 | 140.00 | 145.00 | 105.01 | 1,174,000 |
| 2021-10-22 | 135.00 | 139.00 | 134.00 | 139.00 | 100.66 | 530,748 |
| 2021-10-21 | 126.00 | 135.00 | 126.00 | 130.00 | 94.146 | 641,527 |
| 2021-10-20 | 129.00 | 132.00 | 127.00 | 127.00 | 91.974 | 609,122 |
← NewerPage 21 of 21 · 1,241 trading days
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.