Bowler Metcalf Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 920.00 | 920.00 | 920.00 | 920.00 | 904.78 | 31,751 |
| 2022-12-06 | 920.00 | 920.00 | 920.00 | 920.00 | 904.78 | 1,168 |
| 2022-12-05 | 957.00 | 957.00 | 957.00 | 957.00 | 941.17 | 0 |
| 2022-12-02 | 920.00 | 957.00 | 920.00 | 957.00 | 941.17 | 15,601 |
| 2022-12-01 | 957.00 | 957.00 | 957.00 | 957.00 | 941.17 | 1,265 |
| 2022-11-30 | 987.00 | 987.00 | 987.00 | 987.00 | 970.67 | 1,000 |
| 2022-11-29 | 940.00 | 987.00 | 940.00 | 987.00 | 970.67 | 7,147 |
| 2022-11-28 | 952.00 | 952.00 | 922.00 | 926.00 | 910.68 | 9,036 |
| 2022-11-25 | 999.00 | 999.00 | 951.00 | 951.00 | 935.27 | 2,851 |
| 2022-11-24 | 950.00 | 999.00 | 950.00 | 999.00 | 982.47 | 5,691 |
| 2022-11-23 | 915.00 | 950.00 | 915.00 | 942.00 | 926.42 | 14,167 |
| 2022-11-22 | 911.00 | 916.00 | 911.00 | 915.00 | 899.86 | 8,022 |
| 2022-11-21 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 983.46 | 3,000 |
| 2022-11-17 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,032.63 | 3,038 |
| 2022-11-16 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,032.63 | 2,007 |
| 2022-11-15 | 998.00 | 1,000.00 | 998.00 | 1,000.00 | 983.46 | 25,334 |
| 2022-11-14 | 906.00 | 954.00 | 906.00 | 954.00 | 938.22 | 7,564 |
| 2022-11-11 | 903.00 | 903.00 | 903.00 | 903.00 | 888.06 | 220 |
| 2022-11-10 | 902.00 | 902.00 | 902.00 | 902.00 | 887.08 | 318 |
| 2022-11-09 | 901.00 | 901.00 | 901.00 | 901.00 | 886.09 | 5,014 |
| 2022-11-08 | 900.00 | 941.00 | 900.00 | 941.00 | 925.43 | 1,873 |
| 2022-11-07 | 900.00 | 911.00 | 900.00 | 911.00 | 895.93 | 10,635 |
| 2022-11-02 | 890.00 | 920.00 | 890.00 | 920.00 | 904.78 | 16,164 |
| 2022-11-01 | 950.00 | 999.00 | 889.00 | 889.00 | 874.29 | 9,597 |
| 2022-10-31 | 925.00 | 931.00 | 925.00 | 931.00 | 915.60 | 14,189 |
| 2022-10-28 | 819.00 | 863.00 | 819.00 | 863.00 | 848.72 | 3,611 |
| 2022-10-27 | 859.00 | 950.00 | 859.00 | 925.00 | 909.70 | 12,030 |
| 2022-10-26 | 950.00 | 950.00 | 950.00 | 950.00 | 934.28 | 2,500 |
| 2022-10-25 | 975.00 | 998.00 | 975.00 | 998.00 | 954.94 | 1,522 |
| 2022-10-24 | 975.00 | 985.00 | 975.00 | 985.00 | 942.50 | 51,366 |
| 2022-10-21 | 975.00 | 1,000.00 | 975.00 | 1,000.00 | 956.85 | 73,076 |
| 2022-10-19 | 975.00 | 975.00 | 975.00 | 975.00 | 932.93 | 269 |
| 2022-10-18 | 937.00 | 937.00 | 937.00 | 937.00 | 896.57 | 82 |
| 2022-10-14 | 926.00 | 926.00 | 926.00 | 926.00 | 886.04 | 2,000 |
| 2022-10-13 | 981.00 | 981.00 | 980.00 | 980.00 | 937.71 | 80,000 |
| 2022-10-11 | 970.00 | 1,020.00 | 970.00 | 1,000.00 | 956.85 | 123,104 |
| 2022-10-10 | 960.00 | 960.00 | 960.00 | 960.00 | 918.58 | 10,456 |
| 2022-10-07 | 1,000.00 | 1,000.00 | 960.00 | 960.00 | 918.58 | 10,500 |
| 2022-10-06 | 982.00 | 982.00 | 980.00 | 980.00 | 937.71 | 50,639 |
| 2022-10-05 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 971.20 | 2,440 |
| 2022-10-04 | 980.00 | 980.00 | 980.00 | 980.00 | 937.71 | 942 |
| 2022-10-03 | 1,025.00 | 1,026.00 | 1,025.00 | 1,025.00 | 980.77 | 15,189 |
| 2022-09-30 | 1,079.00 | 1,080.00 | 1,057.00 | 1,057.00 | 1,011.39 | 16,062 |
| 2022-09-29 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,032.44 | 145 |
| 2022-09-28 | 990.00 | 990.00 | 990.00 | 990.00 | 947.28 | 1,900 |
| 2022-09-27 | 989.00 | 989.00 | 989.00 | 989.00 | 946.32 | 184 |
| 2022-09-26 | 990.00 | 990.00 | 988.00 | 990.00 | 947.28 | 111,467 |
| 2022-09-23 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 947.28 | 51,896 |
| 2022-09-22 | 1,000.00 | 1,001.00 | 1,000.00 | 1,001.00 | 957.81 | 21,513 |
| 2022-09-21 | 1,000.00 | 1,000.00 | 991.00 | 991.00 | 948.24 | 578 |
| 2022-09-20 | 1,000.00 | 1,047.00 | 1,000.00 | 1,047.00 | 1,001.82 | 10,204 |
| 2022-09-19 | 1,001.00 | 1,001.00 | 1,000.00 | 1,000.00 | 956.85 | 12,000 |
| 2022-09-16 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 956.85 | 123,535 |
| 2022-09-15 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 966.42 | 33,291 |
| 2022-09-13 | 1,009.00 | 1,079.00 | 1,000.00 | 1,079.00 | 1,032.44 | 42,375 |
| 2022-09-12 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,032.44 | 450 |
| 2022-09-09 | 980.00 | 980.00 | 980.00 | 980.00 | 937.71 | 1,000 |
| 2022-09-08 | 1,000.00 | 1,079.00 | 990.00 | 1,000.00 | 956.85 | 411,803 |
| 2022-09-07 | 980.00 | 1,000.00 | 980.00 | 1,000.00 | 956.85 | 5,139 |
| 2022-09-06 | 980.00 | 980.00 | 980.00 | 980.00 | 937.71 | 278 |
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.