Araxi Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 142.00 | 147.00 | 138.00 | 142.00 | 142.00 | 293,912 |
| 2026-10-16 | 146.00 | 146.00 | 142.00 | 146.00 | 146.00 | 90,093 |
| 2026-10-15 | 140.00 | 145.00 | 137.00 | 145.00 | 145.00 | 398,396 |
| 2026-10-14 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 5,080 |
| 2026-10-13 | 140.00 | 142.00 | 136.00 | 142.00 | 142.00 | 270,617 |
| 2026-10-12 | 138.00 | 142.00 | 134.00 | 141.00 | 141.00 | 548,140 |
| 2026-10-09 | 137.00 | 137.00 | 132.00 | 136.00 | 136.00 | 192,078 |
| 2026-10-08 | 140.00 | 140.00 | 131.00 | 136.00 | 136.00 | 360,701 |
| 2026-10-07 | 139.00 | 143.00 | 136.00 | 136.00 | 136.00 | 183,296 |
| 2026-10-06 | 142.00 | 142.00 | 136.00 | 142.00 | 142.00 | 80,671 |
| 2026-10-05 | 144.00 | 144.00 | 136.00 | 140.00 | 140.00 | 328,251 |
| 2026-10-02 | 147.00 | 147.00 | 142.00 | 144.00 | 144.00 | 3,872 |
| 2026-10-01 | 141.00 | 148.00 | 131.00 | 142.00 | 142.00 | 480,793 |
| 2026-09-30 | 140.00 | 155.00 | 138.00 | 150.00 | 150.00 | 152,209 |
| 2026-09-29 | 149.00 | 149.00 | 136.00 | 147.00 | 147.00 | 204,262 |
| 2026-09-28 | 150.00 | 150.00 | 140.00 | 140.00 | 140.00 | 502,682 |
| 2026-09-25 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 18,214 |
| 2026-09-23 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | 50,359 |
| 2026-09-22 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | 4,319 |
| 2026-09-21 | 150.00 | 158.00 | 150.00 | 154.00 | 154.00 | 58,366 |
| 2026-09-18 | 152.00 | 153.00 | 146.00 | 146.00 | 146.00 | 275,487 |
| 2026-09-17 | 154.00 | 159.00 | 154.00 | 157.00 | 157.00 | 288,128 |
| 2026-09-16 | 141.00 | 155.00 | 141.00 | 147.00 | 147.00 | 118,879 |
| 2026-09-15 | 148.00 | 153.00 | 145.00 | 147.00 | 147.00 | 224,811 |
| 2026-09-14 | 151.00 | 153.00 | 136.00 | 147.00 | 147.00 | 165,700 |
| 2026-09-11 | 154.00 | 154.00 | 141.00 | 150.00 | 150.00 | 793,652 |
| 2026-09-10 | 150.00 | 155.00 | 150.00 | 155.00 | 155.00 | 415,890 |
| 2026-09-09 | 159.00 | 159.00 | 154.00 | 156.00 | 156.00 | 210,902 |
| 2026-09-08 | 160.00 | 160.00 | 157.00 | 157.00 | 157.00 | 190,765 |
| 2026-09-07 | 159.00 | 166.00 | 154.00 | 160.00 | 160.00 | 282,465 |
| 2026-09-04 | 161.00 | 161.00 | 156.00 | 156.00 | 156.00 | 216,535 |
| 2026-09-03 | 156.00 | 168.00 | 156.00 | 161.00 | 161.00 | 143,124 |
| 2026-09-02 | 160.00 | 160.00 | 151.00 | 156.00 | 156.00 | 237,894 |
| 2026-09-01 | 172.00 | 172.00 | 160.00 | 165.00 | 165.00 | 115,964 |
| 2026-08-31 | 166.00 | 167.00 | 161.00 | 167.00 | 167.00 | 195,504 |
| 2026-08-28 | 160.00 | 170.00 | 156.00 | 170.00 | 170.00 | 547,505 |
| 2026-08-27 | 156.00 | 164.00 | 148.00 | 156.00 | 156.00 | 759,124 |
| 2026-08-26 | 161.00 | 161.00 | 156.00 | 158.00 | 158.00 | 631,146 |
| 2026-08-25 | 170.00 | 170.00 | 160.00 | 164.00 | 164.00 | 223,840 |
| 2026-08-24 | 170.00 | 172.00 | 163.00 | 170.00 | 170.00 | 46,600 |
| 2026-08-21 | 168.00 | 168.00 | 161.00 | 168.00 | 168.00 | 263,472 |
| 2026-08-20 | 172.00 | 172.00 | 155.00 | 162.00 | 162.00 | 329,522 |
| 2026-08-19 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | 200,614 |
| 2026-08-18 | 173.00 | 178.00 | 173.00 | 173.00 | 173.00 | 15,225 |
| 2026-08-17 | 174.00 | 176.00 | 174.00 | 176.00 | 176.00 | 375 |
| 2026-08-14 | 173.00 | 178.00 | 171.00 | 171.00 | 171.00 | 28,770 |
| 2026-08-13 | 167.00 | 173.00 | 166.00 | 171.00 | 171.00 | 582,142 |
| 2026-08-12 | 173.00 | 173.00 | 171.00 | 173.00 | 173.00 | 21,239 |
| 2026-08-11 | 186.00 | 186.00 | 173.00 | 175.00 | 175.00 | 378,177 |
| 2026-08-07 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 268,979 |
| 2026-08-06 | 178.00 | 178.00 | 175.00 | 178.00 | 178.00 | 7,800 |
| 2026-08-05 | 174.00 | 179.00 | 171.00 | 175.00 | 175.00 | 165,403 |
| 2026-08-04 | 177.00 | 178.00 | 177.00 | 178.00 | 178.00 | 20,319 |
| 2026-08-03 | 172.00 | 175.00 | 171.00 | 171.00 | 171.00 | 161,805 |
| 2026-07-31 | 170.00 | 173.00 | 170.00 | 170.00 | 170.00 | 247,349 |
| 2026-07-30 | 170.00 | 178.00 | 166.00 | 178.00 | 178.00 | 300,610 |
| 2026-07-29 | 172.00 | 175.00 | 161.00 | 175.00 | 175.00 | 103,942 |
| 2026-07-28 | 177.00 | 180.00 | 177.00 | 180.00 | 172.50 | 352,929 |
| 2026-07-27 | 181.00 | 181.00 | 176.00 | 180.00 | 172.50 | 101,377 |
| 2026-07-24 | 180.00 | 180.00 | 174.00 | 180.00 | 172.50 | 38,587 |
Page 1 of 21 · 1,242 trading daysOlder →
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.