Bowler Metcalf Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 1,080.00 | 1,130.00 | 1,080.00 | 1,130.00 | 1,081.24 | 13,704 |
| 2022-05-16 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,042.97 | 702 |
| 2022-05-13 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,004.69 | 6,250 |
| 2022-05-12 | 1,100.00 | 1,100.00 | 1,050.00 | 1,050.00 | 1,004.69 | 3,912 |
| 2022-05-11 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,052.53 | 7,116 |
| 2022-05-10 | 1,100.00 | 1,109.00 | 1,070.00 | 1,070.00 | 1,023.83 | 13,090 |
| 2022-05-09 | 1,110.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,052.53 | 10,709 |
| 2022-05-06 | 1,060.00 | 1,130.00 | 1,060.00 | 1,130.00 | 1,081.24 | 1,520 |
| 2022-05-05 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,042.97 | 3,463 |
| 2022-05-03 | 1,012.00 | 1,109.00 | 1,012.00 | 1,090.00 | 1,042.97 | 45,854 |
| 2022-04-29 | 999.00 | 1,097.00 | 999.00 | 1,097.00 | 1,049.66 | 20,720 |
| 2022-04-28 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 995.12 | 3,814 |
| 2022-04-26 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,001.82 | 0 |
| 2022-04-25 | 1,079.00 | 1,079.00 | 972.00 | 1,047.00 | 1,001.82 | 4,322 |
| 2022-04-22 | 1,120.00 | 1,120.00 | 1,079.00 | 1,079.00 | 1,032.44 | 555 |
| 2022-04-19 | 1,079.00 | 1,120.00 | 1,079.00 | 1,120.00 | 1,071.67 | 25,972 |
| 2022-04-14 | 1,075.00 | 1,080.00 | 1,075.00 | 1,079.00 | 1,032.44 | 50,267 |
| 2022-04-12 | 1,078.00 | 1,080.00 | 1,078.00 | 1,079.00 | 1,032.44 | 40,499 |
| 2022-04-11 | 1,025.00 | 1,078.00 | 1,010.00 | 1,078.00 | 1,031.48 | 35,730 |
| 2022-04-08 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 986.51 | 184 |
| 2022-04-07 | 1,025.00 | 1,025.00 | 1,014.00 | 1,014.00 | 970.24 | 3,086 |
| 2022-04-06 | 1,031.00 | 1,045.00 | 1,031.00 | 1,031.00 | 986.51 | 74,186 |
| 2022-04-05 | 1,035.00 | 1,050.00 | 1,026.00 | 1,050.00 | 1,004.69 | 65,162 |
| 2022-04-04 | 1,026.00 | 1,069.00 | 1,026.00 | 1,069.00 | 1,022.87 | 7,255 |
| 2022-04-01 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,032.44 | 0 |
| 2022-03-31 | 1,050.00 | 1,080.00 | 1,050.00 | 1,079.00 | 1,032.44 | 4,105 |
| 2022-03-30 | 1,051.00 | 1,100.00 | 1,051.00 | 1,100.00 | 1,052.53 | 7,450 |
| 2022-03-29 | 1,099.00 | 1,099.00 | 1,050.00 | 1,098.00 | 1,050.62 | 521 |
| 2022-03-28 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,004.69 | 251 |
| 2022-03-25 | 1,050.00 | 1,100.00 | 1,050.00 | 1,100.00 | 1,052.53 | 4,370 |
| 2022-03-24 | 1,050.00 | 1,138.00 | 1,050.00 | 1,138.00 | 1,088.89 | 776 |
| 2022-03-23 | 1,013.00 | 1,079.00 | 1,013.00 | 1,079.00 | 1,032.44 | 41 |
| 2022-03-22 | 1,134.00 | 1,135.00 | 1,061.00 | 1,089.00 | 1,023.45 | 33,092 |
| 2022-03-18 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,069.50 | 1,024 |
| 2022-03-17 | 1,149.00 | 1,149.00 | 1,138.00 | 1,138.00 | 1,069.50 | 88 |
| 2022-03-16 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,079.83 | 38 |
| 2022-03-15 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,079.83 | 592 |
| 2022-03-14 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,032.84 | 123 |
| 2022-03-11 | 1,199.00 | 1,199.00 | 1,100.00 | 1,100.00 | 1,033.78 | 15,021 |
| 2022-03-10 | 1,080.00 | 1,100.00 | 1,005.00 | 1,058.00 | 994.31 | 27,320 |
| 2022-03-09 | 1,060.00 | 1,100.00 | 1,060.00 | 1,100.00 | 1,033.78 | 27,933 |
| 2022-03-08 | 1,005.00 | 1,060.00 | 1,005.00 | 1,060.00 | 996.19 | 869 |
| 2022-03-07 | 1,100.00 | 1,100.00 | 1,006.00 | 1,006.00 | 945.44 | 3,611 |
| 2022-03-04 | 1,006.00 | 1,080.00 | 1,006.00 | 1,070.00 | 1,005.59 | 10,390 |
| 2022-03-02 | 1,004.00 | 1,100.00 | 1,004.00 | 1,100.00 | 1,033.78 | 25,073 |
| 2022-03-01 | 1,000.00 | 1,066.00 | 1,000.00 | 1,000.00 | 939.80 | 6,629 |
| 2022-02-28 | 980.00 | 1,020.00 | 980.00 | 1,000.00 | 939.80 | 209,274 |
| 2022-02-25 | 1,000.00 | 1,000.00 | 999.00 | 999.00 | 938.86 | 2,000 |
| 2022-02-24 | 1,001.00 | 1,001.00 | 991.00 | 991.00 | 931.35 | 48,568 |
| 2022-02-23 | 1,078.00 | 1,078.00 | 1,020.00 | 1,020.00 | 958.60 | 14,600 |
| 2022-02-22 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 958.60 | 17,150 |
| 2022-02-21 | 1,035.00 | 1,060.00 | 1,035.00 | 1,060.00 | 996.19 | 5,860 |
| 2022-02-18 | 1,100.00 | 1,100.00 | 1,025.00 | 1,025.00 | 963.30 | 25,659 |
| 2022-02-17 | 1,010.00 | 1,010.00 | 910.00 | 1,000.00 | 939.80 | 62,349 |
| 2022-02-16 | 1,056.00 | 1,060.00 | 1,002.00 | 1,002.00 | 941.68 | 72,873 |
| 2022-02-15 | 1,095.00 | 1,095.00 | 1,056.00 | 1,056.00 | 992.43 | 4,394 |
| 2022-02-14 | 1,095.00 | 1,095.00 | 1,094.00 | 1,095.00 | 1,029.08 | 5,000 |
| 2022-02-11 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,033.78 | 1,500 |
| 2022-02-10 | 1,095.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,029.08 | 673,553 |
| 2022-02-09 | 1,085.00 | 1,085.00 | 1,050.00 | 1,085.00 | 1,019.69 | 245,566 |
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.