Bowler Metcalf Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 0 |
| 2024-11-20 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 25,000 |
| 2024-11-19 | 1,300.00 | 1,349.00 | 1,300.00 | 1,349.00 | 1,349.00 | 2,022 |
| 2024-11-15 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 0 |
| 2024-11-12 | 1,367.00 | 1,369.00 | 1,367.00 | 1,369.00 | 1,369.00 | 5,036 |
| 2024-11-05 | 1,315.00 | 1,370.00 | 1,315.00 | 1,370.00 | 1,370.00 | 68,351 |
| 2024-11-04 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 0 |
| 2024-10-30 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 0 |
| 2024-10-29 | 1,327.00 | 1,328.00 | 1,327.00 | 1,328.00 | 1,328.00 | 1,085 |
| 2024-10-24 | 1,271.00 | 1,271.00 | 1,270.00 | 1,270.00 | 1,270.00 | 4,200 |
| 2024-10-22 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 200 |
| 2024-10-21 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 3,487 |
| 2024-10-18 | 1,238.00 | 1,369.00 | 1,238.00 | 1,369.00 | 1,369.00 | 9,961 |
| 2024-10-17 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 10,000 |
| 2024-10-10 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 3,300 |
| 2024-10-09 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 900 |
| 2024-10-08 | 1,378.00 | 1,379.00 | 1,378.00 | 1,379.00 | 1,379.00 | 2,954 |
| 2024-10-07 | 1,300.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,200 |
| 2024-10-04 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 2,000 |
| 2024-10-03 | 1,250.00 | 1,250.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1,797 |
| 2024-10-02 | 1,300.00 | 1,300.00 | 1,252.00 | 1,252.00 | 1,252.00 | 10,668 |
| 2024-09-27 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,536 |
| 2024-09-26 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0 |
| 2024-09-25 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 34 |
| 2024-09-23 | 1,300.00 | 1,300.00 | 1,235.00 | 1,235.00 | 1,235.00 | 234 |
| 2024-09-19 | 1,250.00 | 1,250.00 | 1,230.00 | 1,231.00 | 1,231.00 | 24,950 |
| 2024-09-18 | 1,379.00 | 1,380.00 | 1,379.00 | 1,380.00 | 1,380.00 | 2,690 |
| 2024-09-17 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 0 |
| 2024-09-16 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 0 |
| 2024-09-13 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 0 |
| 2024-09-12 | 1,251.00 | 1,251.00 | 1,250.00 | 1,250.00 | 1,250.00 | 7,892 |
| 2024-09-10 | 1,331.00 | 1,399.00 | 1,331.00 | 1,399.00 | 1,399.00 | 594 |
| 2024-09-09 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 0 |
| 2024-09-06 | 1,201.00 | 1,394.00 | 1,201.00 | 1,394.00 | 1,394.00 | 3,778 |
| 2024-09-05 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 500 |
| 2024-09-04 | 1,350.00 | 1,350.00 | 1,201.00 | 1,201.00 | 1,201.00 | 14,494 |
| 2024-09-02 | 1,202.00 | 1,495.00 | 1,156.00 | 1,398.00 | 1,398.00 | 17,302 |
| 2024-08-30 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 652 |
| 2024-08-29 | 1,300.00 | 1,301.00 | 1,300.00 | 1,300.00 | 1,300.00 | 10,091 |
| 2024-08-28 | 1,300.00 | 1,300.00 | 1,276.00 | 1,300.00 | 1,300.00 | 2,870 |
| 2024-08-27 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 346 |
| 2024-08-26 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 2,582 |
| 2024-08-23 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,000 |
| 2024-08-22 | 1,499.00 | 1,499.00 | 1,320.00 | 1,320.00 | 1,320.00 | 39,514 |
| 2024-08-21 | 1,340.00 | 1,340.00 | 1,320.00 | 1,320.00 | 1,320.00 | 5,837 |
| 2024-08-20 | 1,351.00 | 1,351.00 | 1,322.00 | 1,350.00 | 1,350.00 | 4,095 |
| 2024-08-19 | 1,380.00 | 1,380.00 | 1,300.00 | 1,300.00 | 1,300.00 | 2,950 |
| 2024-08-05 | 1,849.00 | 1,870.00 | 1,824.00 | 1,840.00 | 1,840.00 | 65,986 |
| 2024-08-02 | 1,550.00 | 2,050.00 | 1,538.00 | 1,970.00 | 1,970.00 | 8,500 |
| 2024-08-01 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 0 |
| 2024-07-30 | 1,200.00 | 1,250.00 | 1,200.00 | 1,249.00 | 1,249.00 | 17,332 |
| 2024-07-29 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 140 |
| 2024-07-26 | 1,115.00 | 1,240.00 | 1,115.00 | 1,240.00 | 1,240.00 | 25,216 |
| 2024-07-25 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 |
| 2024-07-23 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 |
| 2024-07-22 | 1,115.00 | 1,115.00 | 1,105.00 | 1,115.00 | 1,115.00 | 69,263 |
| 2024-07-19 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 3,000 |
| 2024-07-16 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 7,100 |
| 2024-07-15 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | 4,273 |
| 2024-07-09 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,427 |
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.