Bowler Metcalf Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 1,085.00 | 1,085.00 | 1,050.00 | 1,085.00 | 1,019.69 | 245,566 |
| 2022-02-08 | 1,069.00 | 1,099.00 | 1,069.00 | 1,085.00 | 1,019.69 | 19,304 |
| 2022-02-07 | 1,100.00 | 1,100.00 | 1,070.00 | 1,070.00 | 1,005.59 | 20,378 |
| 2022-02-04 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,024.39 | 4,000 |
| 2022-02-03 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,033.78 | 12,735 |
| 2022-02-02 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,033.78 | 21,907 |
| 2022-02-01 | 1,120.00 | 1,120.00 | 1,101.00 | 1,101.00 | 1,034.72 | 22,256 |
| 2022-01-31 | 1,120.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,043.18 | 9,917 |
| 2022-01-28 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,080.77 | 1,062 |
| 2022-01-27 | 1,120.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,080.77 | 117,722 |
| 2022-01-25 | 1,178.00 | 1,185.00 | 1,120.00 | 1,120.00 | 1,052.58 | 6,701 |
| 2022-01-24 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,108.03 | 0 |
| 2022-01-18 | 1,128.00 | 1,179.00 | 1,128.00 | 1,179.00 | 1,108.03 | 4,622 |
| 2022-01-17 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,060.10 | 903 |
| 2022-01-14 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,061.98 | 535 |
| 2022-01-13 | 1,178.00 | 1,178.00 | 1,148.00 | 1,148.00 | 1,078.89 | 13,649 |
| 2022-01-11 | 1,155.00 | 1,185.00 | 1,130.00 | 1,180.00 | 1,108.97 | 4,776 |
| 2022-01-10 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,094.87 | 4,100 |
| 2022-01-07 | 1,165.00 | 1,165.00 | 1,145.00 | 1,145.00 | 1,076.07 | 3,750 |
| 2022-01-06 | 1,140.00 | 1,165.00 | 1,128.00 | 1,165.00 | 1,094.87 | 3,495 |
| 2022-01-05 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,125.88 | 3,000 |
| 2022-01-04 | 1,230.00 | 1,230.00 | 1,200.00 | 1,200.00 | 1,048.82 | 16,821 |
| 2022-01-03 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,070.67 | 10,000 |
| 2021-12-31 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,048.82 | 8,000 |
| 2021-12-30 | 1,210.00 | 1,215.00 | 1,210.00 | 1,215.00 | 1,061.93 | 8,035 |
| 2021-12-29 | 1,185.00 | 1,210.00 | 1,185.00 | 1,210.00 | 1,057.56 | 21,859 |
| 2021-12-28 | 1,169.00 | 1,225.00 | 1,169.00 | 1,190.00 | 1,040.08 | 9,364 |
| 2021-12-24 | 1,174.00 | 1,174.00 | 1,169.00 | 1,169.00 | 1,021.73 | 1,962 |
| 2021-12-23 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 988.51 | 2,438 |
| 2021-12-22 | 1,150.00 | 1,150.00 | 1,135.00 | 1,139.00 | 995.51 | 2,604 |
| 2021-12-21 | 1,140.00 | 1,193.00 | 1,140.00 | 1,150.00 | 1,005.12 | 8,420 |
| 2021-12-20 | 1,190.00 | 1,194.00 | 1,120.00 | 1,194.00 | 1,043.58 | 19,190 |
| 2021-12-17 | 1,225.00 | 1,225.00 | 1,120.00 | 1,195.00 | 1,044.45 | 7,979 |
| 2021-12-15 | 1,125.00 | 1,197.00 | 1,125.00 | 1,126.00 | 984.14 | 43,992 |
| 2021-12-14 | 1,125.00 | 1,125.00 | 1,105.00 | 1,105.00 | 965.79 | 349,910 |
| 2021-12-13 | 1,199.00 | 1,199.00 | 1,113.00 | 1,113.00 | 972.78 | 64,421 |
| 2021-12-10 | 1,195.00 | 1,250.00 | 1,164.00 | 1,189.00 | 1,039.21 | 14,930 |
| 2021-12-09 | 1,195.00 | 1,300.00 | 1,189.00 | 1,300.00 | 1,136.22 | 24,841 |
| 2021-12-08 | 1,101.00 | 1,131.00 | 1,101.00 | 1,130.00 | 987.64 | 10,012 |
| 2021-12-07 | 1,150.00 | 1,150.00 | 1,115.00 | 1,135.00 | 992.01 | 5,907 |
| 2021-12-06 | 1,118.00 | 1,149.00 | 1,081.00 | 1,125.00 | 983.27 | 26,935 |
| 2021-12-03 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 940.44 | 500 |
| 2021-12-02 | 1,075.00 | 1,117.00 | 1,059.00 | 1,117.00 | 976.28 | 3,400 |
| 2021-12-01 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 926.46 | 0 |
| 2021-11-30 | 1,099.00 | 1,117.00 | 1,051.00 | 1,060.00 | 926.46 | 5,049 |
| 2021-11-29 | 1,098.00 | 1,098.00 | 1,040.00 | 1,040.00 | 908.98 | 1,796 |
| 2021-11-26 | 1,070.00 | 1,070.00 | 1,040.00 | 1,040.00 | 908.98 | 28,980 |
| 2021-11-25 | 1,097.00 | 1,097.00 | 1,030.00 | 1,035.00 | 904.61 | 10,095 |
| 2021-11-24 | 1,071.00 | 1,071.00 | 1,006.00 | 1,007.00 | 880.14 | 21,454 |
| 2021-11-23 | 1,117.00 | 1,117.00 | 1,071.00 | 1,071.00 | 936.07 | 2,607 |
| 2021-11-22 | 1,122.00 | 1,122.00 | 1,119.00 | 1,119.00 | 978.03 | 149 |
| 2021-11-19 | 1,121.00 | 1,122.00 | 1,121.00 | 1,122.00 | 980.65 | 3,500 |
| 2021-11-18 | 1,088.00 | 1,125.00 | 1,088.00 | 1,125.00 | 983.27 | 7,270 |
| 2021-11-17 | 1,071.00 | 1,072.00 | 1,071.00 | 1,072.00 | 936.95 | 4,328 |
| 2021-11-16 | 1,130.00 | 1,175.00 | 1,127.00 | 1,127.00 | 985.02 | 8,771 |
| 2021-11-15 | 1,125.00 | 1,150.00 | 1,125.00 | 1,150.00 | 1,005.12 | 4,580 |
| 2021-11-12 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 983.27 | 2,475 |
| 2021-11-11 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 982.40 | 2,511 |
| 2021-11-10 | 1,124.00 | 1,124.00 | 1,095.00 | 1,124.00 | 982.40 | 4,000 |
| 2021-11-09 | 1,125.00 | 1,125.00 | 1,076.00 | 1,076.00 | 940.44 | 2,622 |
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.