Araxi Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 195.00 | 200.00 | 195.00 | 200.00 | 191.67 | 379,592 |
| 2026-04-24 | 195.00 | 195.00 | 195.00 | 195.00 | 186.88 | 23,400 |
| 2026-04-23 | 195.00 | 195.00 | 192.00 | 192.00 | 184.00 | 47,948 |
| 2026-04-22 | 191.00 | 192.00 | 191.00 | 192.00 | 184.00 | 135,610 |
| 2026-04-21 | 192.00 | 195.00 | 192.00 | 193.00 | 184.96 | 845,239 |
| 2026-04-20 | 191.00 | 195.00 | 191.00 | 194.00 | 185.92 | 301,326 |
| 2026-04-17 | 190.00 | 190.00 | 188.00 | 188.00 | 180.17 | 1,177,884 |
| 2026-04-16 | 190.00 | 194.00 | 190.00 | 190.00 | 182.08 | 2,213,571 |
| 2026-04-15 | 186.00 | 190.00 | 186.00 | 190.00 | 182.08 | 3,545,436 |
| 2026-04-14 | 187.00 | 187.00 | 179.00 | 186.00 | 178.25 | 162,532 |
| 2026-04-13 | 187.00 | 187.00 | 175.00 | 184.00 | 176.33 | 130,665 |
| 2026-04-10 | 179.00 | 188.00 | 173.00 | 176.00 | 168.67 | 101,840 |
| 2026-04-09 | 175.00 | 179.00 | 175.00 | 179.00 | 171.54 | 22,038 |
| 2026-04-08 | 174.00 | 179.00 | 174.00 | 179.00 | 171.54 | 121,131 |
| 2026-04-07 | 172.00 | 174.00 | 170.00 | 174.00 | 166.75 | 254,379 |
| 2026-04-02 | 171.00 | 174.00 | 171.00 | 174.00 | 166.75 | 103,115 |
| 2026-04-01 | 167.00 | 170.00 | 165.00 | 170.00 | 162.92 | 1,186,871 |
| 2026-03-31 | 160.00 | 169.00 | 160.00 | 167.00 | 160.04 | 612,391 |
| 2026-03-30 | 162.00 | 164.00 | 157.00 | 160.00 | 153.33 | 377,308 |
| 2026-03-27 | 165.00 | 165.00 | 161.00 | 165.00 | 158.13 | 86,136 |
| 2026-03-26 | 167.00 | 167.00 | 160.00 | 165.00 | 158.13 | 156,471 |
| 2026-03-25 | 165.00 | 170.00 | 165.00 | 170.00 | 162.92 | 351,012 |
| 2026-03-24 | 163.00 | 170.00 | 147.00 | 162.00 | 155.25 | 95,470 |
| 2026-03-23 | 175.00 | 175.00 | 157.00 | 163.00 | 156.21 | 444,689 |
| 2026-03-20 | 168.00 | 177.00 | 153.00 | 170.00 | 162.92 | 381,823 |
| 2026-03-19 | 170.00 | 170.00 | 160.00 | 168.00 | 161.00 | 309,877 |
| 2026-03-18 | 179.00 | 179.00 | 143.00 | 169.00 | 161.96 | 783,571 |
| 2026-03-17 | 179.00 | 179.00 | 168.00 | 179.00 | 171.54 | 96,675 |
| 2026-03-16 | 178.00 | 179.00 | 175.00 | 175.00 | 167.71 | 483,348 |
| 2026-03-13 | 178.00 | 178.00 | 173.00 | 178.00 | 170.58 | 128,790 |
| 2026-03-12 | 171.00 | 179.00 | 171.00 | 178.00 | 170.58 | 34,579 |
| 2026-03-11 | 177.00 | 180.00 | 177.00 | 180.00 | 172.50 | 430,616 |
| 2026-03-10 | 179.00 | 180.00 | 172.00 | 179.00 | 171.54 | 652,141 |
| 2026-03-09 | 180.00 | 180.00 | 174.00 | 176.00 | 168.67 | 531,674 |
| 2026-03-06 | 177.00 | 180.00 | 177.00 | 180.00 | 172.50 | 121,357 |
| 2026-03-05 | 175.00 | 180.00 | 172.00 | 178.00 | 170.58 | 409,516 |
| 2026-03-04 | 172.00 | 180.00 | 172.00 | 177.00 | 169.63 | 2,833,386 |
| 2026-03-03 | 183.00 | 184.00 | 178.00 | 179.00 | 171.54 | 1,388,186 |
| 2026-03-02 | 185.00 | 195.00 | 183.00 | 185.00 | 177.29 | 669,624 |
| 2026-02-27 | 185.00 | 188.00 | 185.00 | 188.00 | 180.17 | 411,737 |
| 2026-02-26 | 188.00 | 190.00 | 185.00 | 185.00 | 177.29 | 976,433 |
| 2026-02-25 | 188.00 | 193.00 | 188.00 | 188.00 | 180.17 | 442,376 |
| 2026-02-24 | 188.00 | 192.00 | 187.00 | 188.00 | 180.17 | 587,403 |
| 2026-02-23 | 187.00 | 192.00 | 187.00 | 188.00 | 180.17 | 805,684 |
| 2026-02-20 | 187.00 | 194.00 | 186.00 | 187.00 | 179.21 | 100,743 |
| 2026-02-19 | 186.00 | 190.00 | 185.00 | 190.00 | 182.08 | 498,091 |
| 2026-02-18 | 195.00 | 200.00 | 185.00 | 185.00 | 177.29 | 2,114,510 |
| 2026-02-17 | 194.00 | 194.00 | 189.00 | 192.00 | 184.00 | 65,093 |
| 2026-02-16 | 187.00 | 190.00 | 187.00 | 188.00 | 180.17 | 126,874 |
| 2026-02-13 | 189.00 | 190.00 | 185.00 | 186.00 | 178.25 | 221,881 |
| 2026-02-12 | 192.00 | 192.00 | 192.00 | 192.00 | 184.00 | 1,000 |
| 2026-02-11 | 188.00 | 194.00 | 188.00 | 189.00 | 181.13 | 358,893 |
| 2026-02-10 | 188.00 | 190.00 | 187.00 | 188.00 | 180.17 | 39,862 |
| 2026-02-09 | 195.00 | 195.00 | 187.00 | 187.00 | 179.21 | 61,400 |
| 2026-02-06 | 193.00 | 195.00 | 190.00 | 195.00 | 186.88 | 660,198 |
| 2026-02-05 | 196.00 | 196.00 | 192.00 | 193.00 | 184.96 | 202,282 |
| 2026-02-04 | 200.00 | 200.00 | 196.00 | 196.00 | 187.83 | 102,802 |
| 2026-02-03 | 195.00 | 200.00 | 192.00 | 195.00 | 186.88 | 386,759 |
| 2026-02-02 | 197.00 | 197.00 | 186.00 | 192.00 | 184.00 | 784,050 |
| 2026-01-30 | 197.00 | 200.00 | 192.00 | 197.00 | 188.79 | 94,772 |
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.