Araxi Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 180.00 | 182.00 | 178.00 | 180.00 | 156.22 | 6,553,218 |
| 2024-11-11 | 179.00 | 179.00 | 176.00 | 178.00 | 154.48 | 1,585,402 |
| 2024-11-08 | 175.00 | 178.00 | 173.00 | 178.00 | 154.48 | 1,170,819 |
| 2024-11-07 | 168.00 | 190.00 | 168.00 | 173.00 | 150.15 | 5,760,580 |
| 2024-11-06 | 170.00 | 171.00 | 166.00 | 170.00 | 147.54 | 482,012 |
| 2024-11-05 | 165.00 | 170.00 | 165.00 | 170.00 | 147.54 | 189,398 |
| 2024-11-04 | 166.00 | 169.00 | 156.00 | 167.00 | 144.94 | 2,346,984 |
| 2024-11-01 | 167.00 | 167.00 | 166.00 | 167.00 | 144.94 | 2,061,355 |
| 2024-10-31 | 167.00 | 170.00 | 167.00 | 167.00 | 144.94 | 327,195 |
| 2024-10-30 | 167.00 | 171.00 | 167.00 | 170.00 | 147.54 | 1,382,225 |
| 2024-10-29 | 166.00 | 168.00 | 165.00 | 166.00 | 144.07 | 2,238,147 |
| 2024-10-28 | 165.00 | 168.00 | 162.00 | 167.00 | 144.94 | 392,798 |
| 2024-10-25 | 169.00 | 170.00 | 165.00 | 165.00 | 143.20 | 330,940 |
| 2024-10-24 | 167.00 | 170.00 | 165.00 | 165.00 | 143.20 | 402,744 |
| 2024-10-23 | 167.00 | 171.00 | 167.00 | 167.00 | 144.94 | 371,591 |
| 2024-10-22 | 170.00 | 170.00 | 167.00 | 167.00 | 144.94 | 117,223 |
| 2024-10-21 | 169.00 | 170.00 | 166.00 | 166.00 | 144.07 | 603,214 |
| 2024-10-18 | 166.00 | 168.00 | 166.00 | 168.00 | 145.81 | 677,746 |
| 2024-10-17 | 167.00 | 170.00 | 165.00 | 165.00 | 143.20 | 274,226 |
| 2024-10-16 | 166.00 | 173.00 | 166.00 | 169.00 | 146.67 | 497,855 |
| 2024-10-15 | 165.00 | 167.00 | 165.00 | 165.00 | 143.20 | 971,606 |
| 2024-10-14 | 163.00 | 167.00 | 163.00 | 165.00 | 143.20 | 177,873 |
| 2024-10-11 | 163.00 | 167.00 | 163.00 | 166.00 | 144.07 | 129,302 |
| 2024-10-10 | 165.00 | 167.00 | 165.00 | 165.00 | 143.20 | 675,895 |
| 2024-10-09 | 161.00 | 165.00 | 160.00 | 163.00 | 141.47 | 252,101 |
| 2024-10-08 | 161.00 | 165.00 | 160.00 | 164.00 | 142.33 | 193,429 |
| 2024-10-07 | 161.00 | 167.00 | 161.00 | 163.00 | 141.47 | 7,800 |
| 2024-10-04 | 160.00 | 164.00 | 156.00 | 163.00 | 141.47 | 47,217 |
| 2024-10-03 | 163.00 | 166.00 | 158.00 | 162.00 | 140.60 | 118,029 |
| 2024-10-02 | 173.00 | 173.00 | 153.00 | 160.00 | 138.86 | 3,690,142 |
| 2024-10-01 | 162.00 | 173.00 | 162.00 | 173.00 | 150.15 | 993,859 |
| 2024-09-30 | 160.00 | 165.00 | 160.00 | 165.00 | 143.20 | 458,753 |
| 2024-09-27 | 156.00 | 163.00 | 156.00 | 162.00 | 140.60 | 474,648 |
| 2024-09-26 | 151.00 | 158.00 | 151.00 | 158.00 | 137.13 | 1,115,433 |
| 2024-09-25 | 153.00 | 153.00 | 151.00 | 151.00 | 131.05 | 52,813 |
| 2024-09-23 | 153.00 | 153.00 | 149.00 | 153.00 | 132.79 | 443,988 |
| 2024-09-20 | 150.00 | 153.00 | 149.00 | 153.00 | 132.79 | 3,893,766 |
| 2024-09-19 | 152.00 | 152.00 | 149.00 | 150.00 | 130.18 | 1,104,653 |
| 2024-09-18 | 151.00 | 153.00 | 149.00 | 150.00 | 130.18 | 1,412,502 |
| 2024-09-17 | 152.00 | 152.00 | 146.00 | 150.00 | 130.18 | 1,285,290 |
| 2024-09-16 | 152.00 | 152.00 | 149.00 | 152.00 | 131.92 | 354,313 |
| 2024-09-13 | 149.00 | 152.00 | 148.00 | 152.00 | 131.92 | 258,037 |
| 2024-09-12 | 152.00 | 152.00 | 149.00 | 152.00 | 131.92 | 241,086 |
| 2024-09-11 | 152.00 | 152.00 | 149.00 | 150.00 | 130.18 | 556,772 |
| 2024-09-10 | 150.00 | 153.00 | 150.00 | 152.00 | 131.92 | 708,068 |
| 2024-09-09 | 150.00 | 156.00 | 150.00 | 153.00 | 132.79 | 1,100,194 |
| 2024-09-06 | 150.00 | 155.00 | 148.00 | 150.00 | 130.18 | 693,491 |
| 2024-09-05 | 151.00 | 151.00 | 149.00 | 150.00 | 130.18 | 200,479 |
| 2024-09-04 | 150.00 | 150.00 | 149.00 | 149.00 | 129.32 | 532,624 |
| 2024-09-03 | 149.00 | 150.00 | 148.00 | 149.00 | 129.32 | 1,841,479 |
| 2024-09-02 | 149.00 | 150.00 | 147.00 | 149.00 | 129.32 | 138,178 |
| 2024-08-30 | 149.00 | 150.00 | 146.00 | 150.00 | 130.18 | 88,103 |
| 2024-08-29 | 150.00 | 150.00 | 145.00 | 150.00 | 130.18 | 104,749 |
| 2024-08-28 | 146.00 | 149.00 | 146.00 | 149.00 | 129.32 | 38,608 |
| 2024-08-27 | 147.00 | 149.00 | 146.00 | 148.00 | 128.45 | 40,293 |
| 2024-08-26 | 146.00 | 150.00 | 146.00 | 150.00 | 130.18 | 275,828 |
| 2024-08-23 | 142.00 | 150.00 | 142.00 | 150.00 | 130.18 | 1,919,475 |
| 2024-08-22 | 138.00 | 145.00 | 138.00 | 142.00 | 123.24 | 1,009,447 |
| 2024-08-21 | 136.00 | 136.00 | 136.00 | 136.00 | 118.03 | 258,976 |
| 2024-08-20 | 133.00 | 138.00 | 133.00 | 136.00 | 118.03 | 761,451 |
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.