Bowler Metcalf Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	960.00	960.00	960.00	960.00	960.00	0
2023-03-22	955.00	955.00	955.00	955.00	955.00	9,270
2023-03-20	935.00	955.00	935.00	950.00	934.28	25,865
2023-03-17	940.00	940.00	940.00	940.00	924.45	0
2023-03-16	928.00	955.00	928.00	930.00	914.61	39,985
2023-03-15	927.00	927.00	927.00	927.00	911.66	754
2023-03-14	875.00	875.00	875.00	875.00	860.52	3,079
2023-03-13	928.00	928.00	831.00	831.00	817.25	1,595
2023-03-10	830.00	928.00	830.00	928.00	912.65	1,038
2023-03-08	927.00	927.00	927.00	927.00	911.66	4
2023-03-07	926.00	926.00	926.00	926.00	910.68	188
2023-03-06	874.00	875.00	870.00	875.00	860.52	12,708
2023-03-03	850.00	874.00	850.00	874.00	859.54	3,089
2023-03-02	852.00	852.00	852.00	852.00	837.90	150
2023-03-01	900.00	928.00	850.00	928.00	912.65	3,515
2023-02-28	920.00	935.00	920.00	930.00	914.61	4,053
2023-02-27	910.00	910.00	910.00	910.00	894.94	51,000
2023-02-24	910.00	910.00	910.00	910.00	894.94	35,086
2023-02-23	910.00	930.00	910.00	930.00	914.61	16,907
2023-02-22	949.00	950.00	920.00	920.00	904.78	9,002
2023-02-21	920.00	950.00	920.00	950.00	934.28	11,176
2023-02-20	924.00	925.00	924.00	925.00	909.70	10,000
2023-02-17	920.00	920.00	920.00	920.00	904.78	16,256
2023-02-16	902.00	920.00	902.00	920.00	904.78	3,200
2023-02-15	900.00	920.00	900.00	920.00	904.78	30,412
2023-02-14	910.00	925.00	910.00	910.00	894.94	10,371
2023-02-10	927.00	927.00	900.00	900.00	885.11	15,450
2023-02-08	959.00	959.00	928.00	928.00	912.65	51,570
2023-02-07	931.00	931.00	931.00	931.00	915.60	472
2023-02-06	928.00	931.00	926.00	928.00	912.65	4,365
2023-02-03	931.00	931.00	930.00	930.00	914.61	50,000
2023-02-02	931.00	931.00	930.00	930.00	914.61	48,901
2023-02-01	940.00	940.00	930.00	930.00	914.61	118,047
2023-01-31	930.00	931.00	930.00	931.00	915.60	13,753
2023-01-30	940.00	940.00	901.00	901.00	886.09	4,277
2023-01-27	946.00	946.00	935.00	935.00	919.53	28,721
2023-01-26	931.00	931.00	931.00	931.00	915.60	6,000
2023-01-25	920.00	932.00	920.00	932.00	916.58	2,160
2023-01-24	932.00	932.00	932.00	932.00	916.58	4,640
2023-01-23	902.00	902.00	902.00	902.00	887.08	23
2023-01-20	920.00	920.00	920.00	920.00	904.78	3,800
2023-01-18	920.00	920.00	920.00	920.00	904.78	200
2023-01-17	903.00	919.00	903.00	903.00	888.06	2,034
2023-01-16	901.00	925.00	901.00	901.00	886.09	18,666
2023-01-13	923.00	923.00	923.00	923.00	907.73	1,000
2023-01-12	923.00	924.00	923.00	924.00	908.71	16,000
2023-01-11	901.00	905.00	901.00	905.00	890.03	6,547
2023-01-10	944.00	944.00	901.00	901.00	886.09	8,431
2023-01-09	957.00	957.00	957.00	957.00	941.17	150
2023-01-06	905.00	905.00	905.00	905.00	890.03	1,118
2023-01-04	905.00	905.00	905.00	905.00	890.03	100
2023-01-03	930.00	930.00	901.00	901.00	886.09	3,159
2022-12-30	935.00	935.00	930.00	930.00	914.61	3,000
2022-12-23	931.00	931.00	931.00	931.00	915.60	444
2022-12-20	920.00	927.00	920.00	927.00	911.66	5,229
2022-12-19	927.00	927.00	927.00	927.00	911.66	820
2022-12-15	901.00	927.00	901.00	927.00	911.66	1,651
2022-12-13	900.00	900.00	900.00	900.00	885.11	16,980
2022-12-12	920.00	920.00	901.00	920.00	904.78	3,289
2022-12-08	920.00	920.00	920.00	920.00	904.78	6,147

← NewerPage 11 of 16 · 913 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-22	15.8000 ZAC
2022-10-26	27.0000 ZAC
2022-03-23	19.4000 ZAC
2022-01-05	84.0000 ZAC
2021-10-20	32.0000 ZAC
2021-03-24	19.4000 ZAC
2020-10-21	29.5000 ZAC
2020-03-04	17.0000 ZAC
2019-10-30	25.0000 ZAC
2019-03-19	15.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.