Araxi Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 198.00 | 203.00 | 194.00 | 198.00 | 189.75 | 797,969 |
| 2026-01-28 | 206.00 | 206.00 | 206.00 | 206.00 | 197.42 | 58,252 |
| 2026-01-27 | 197.00 | 210.00 | 194.00 | 205.00 | 196.46 | 59,957 |
| 2026-01-26 | 205.00 | 215.00 | 196.00 | 199.00 | 190.71 | 215,625 |
| 2026-01-23 | 194.00 | 210.00 | 194.00 | 210.00 | 201.25 | 251,000 |
| 2026-01-22 | 194.00 | 194.00 | 190.00 | 190.00 | 182.08 | 463,466 |
| 2026-01-21 | 187.00 | 199.00 | 186.00 | 194.00 | 185.92 | 2,337,637 |
| 2026-01-20 | 186.00 | 200.00 | 186.00 | 190.00 | 182.08 | 1,346,558 |
| 2026-01-19 | 190.00 | 190.00 | 186.00 | 186.00 | 178.25 | 95,013 |
| 2026-01-15 | 187.00 | 187.00 | 185.00 | 186.00 | 178.25 | 100,590 |
| 2026-01-14 | 188.00 | 189.00 | 187.00 | 189.00 | 181.13 | 51,597 |
| 2026-01-13 | 189.00 | 190.00 | 187.00 | 188.00 | 180.17 | 180,516 |
| 2026-01-12 | 185.00 | 189.00 | 185.00 | 189.00 | 181.13 | 30,550 |
| 2026-01-09 | 185.00 | 190.00 | 185.00 | 190.00 | 182.08 | 88,911 |
| 2026-01-08 | 190.00 | 191.00 | 188.00 | 190.00 | 182.08 | 93,984 |
| 2026-01-07 | 190.00 | 193.00 | 190.00 | 190.00 | 182.08 | 33,259 |
| 2026-01-06 | 191.00 | 195.00 | 190.00 | 190.00 | 182.08 | 160,707 |
| 2026-01-05 | 185.00 | 190.00 | 185.00 | 190.00 | 182.08 | 480,185 |
| 2026-01-02 | 186.00 | 186.00 | 185.00 | 185.00 | 177.29 | 14,318 |
| 2025-12-31 | 186.00 | 186.00 | 185.00 | 185.00 | 177.29 | 58,319 |
| 2025-12-30 | 186.00 | 189.00 | 186.00 | 186.00 | 178.25 | 89,592 |
| 2025-12-29 | 186.00 | 187.00 | 186.00 | 186.00 | 173.94 | 62,561 |
| 2025-12-24 | 186.00 | 186.00 | 186.00 | 186.00 | 173.94 | 2,100 |
| 2025-12-23 | 189.00 | 189.00 | 185.00 | 186.00 | 173.94 | 29,438 |
| 2025-12-22 | 187.00 | 189.00 | 184.00 | 188.00 | 175.81 | 140,013 |
| 2025-12-19 | 185.00 | 186.00 | 183.00 | 186.00 | 173.94 | 644,738 |
| 2025-12-18 | 185.00 | 187.00 | 183.00 | 186.00 | 173.94 | 823,259 |
| 2025-12-17 | 183.00 | 189.00 | 183.00 | 189.00 | 176.74 | 253,622 |
| 2025-12-15 | 178.00 | 182.00 | 178.00 | 180.00 | 168.33 | 191,627 |
| 2025-12-12 | 187.00 | 187.00 | 178.00 | 178.00 | 166.46 | 771,214 |
| 2025-12-11 | 183.00 | 188.00 | 180.00 | 186.00 | 173.94 | 18,299,961 |
| 2025-12-10 | 178.00 | 188.00 | 176.00 | 183.00 | 171.13 | 738,290 |
| 2025-12-09 | 177.00 | 181.00 | 177.00 | 180.00 | 168.33 | 119,601 |
| 2025-12-08 | 177.00 | 181.00 | 173.00 | 177.00 | 165.52 | 1,440,988 |
| 2025-12-05 | 174.00 | 176.00 | 172.00 | 176.00 | 164.59 | 445,114 |
| 2025-12-04 | 176.00 | 176.00 | 171.00 | 175.00 | 163.65 | 550,362 |
| 2025-12-03 | 175.00 | 179.00 | 168.00 | 174.00 | 162.72 | 768,755 |
| 2025-12-02 | 164.00 | 175.00 | 164.00 | 170.00 | 158.98 | 12,065,560 |
| 2025-12-01 | 163.00 | 169.00 | 163.00 | 165.00 | 154.30 | 58,418 |
| 2025-11-28 | 165.00 | 169.00 | 162.00 | 165.00 | 154.30 | 142,845 |
| 2025-11-27 | 165.00 | 165.00 | 161.00 | 162.00 | 151.49 | 429,905 |
| 2025-11-26 | 168.00 | 170.00 | 162.00 | 163.00 | 152.43 | 1,586,672 |
| 2025-11-25 | 168.00 | 170.00 | 167.00 | 170.00 | 158.98 | 32,701 |
| 2025-11-24 | 165.00 | 170.00 | 164.00 | 170.00 | 158.98 | 26,020 |
| 2025-11-21 | 172.00 | 172.00 | 170.00 | 172.00 | 160.85 | 79,100 |
| 2025-11-20 | 170.00 | 178.00 | 170.00 | 175.00 | 163.65 | 409,498 |
| 2025-11-19 | 162.00 | 175.00 | 161.00 | 165.00 | 154.30 | 214,263 |
| 2025-11-18 | 164.00 | 165.00 | 161.00 | 161.00 | 150.56 | 443,082 |
| 2025-11-17 | 170.00 | 170.00 | 162.00 | 165.00 | 154.30 | 535,610 |
| 2025-11-14 | 167.00 | 172.00 | 167.00 | 170.00 | 158.98 | 130,140 |
| 2025-11-13 | 165.00 | 170.00 | 165.00 | 166.00 | 155.23 | 1,055,818 |
| 2025-11-12 | 166.00 | 167.00 | 163.00 | 165.00 | 154.30 | 883,058 |
| 2025-11-11 | 166.00 | 167.00 | 165.00 | 167.00 | 156.17 | 436,339 |
| 2025-11-10 | 176.00 | 176.00 | 165.00 | 169.00 | 158.04 | 382,578 |
| 2025-11-07 | 177.00 | 177.00 | 170.00 | 176.00 | 164.59 | 217,119 |
| 2025-11-06 | 182.00 | 186.00 | 172.00 | 175.00 | 163.65 | 621,236 |
| 2025-11-05 | 170.00 | 180.00 | 168.00 | 180.00 | 168.33 | 3,954,300 |
| 2025-11-04 | 161.00 | 181.00 | 161.00 | 176.00 | 164.59 | 2,476,271 |
| 2025-11-03 | 165.00 | 165.00 | 161.00 | 161.00 | 150.56 | 284,361 |
| 2025-10-31 | 163.00 | 164.00 | 162.00 | 163.00 | 152.43 | 403,566 |
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.