Bowler Metcalf Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-16	1,029.00	1,029.00	1,029.00	1,029.00	1,029.00	453
2023-10-13	943.00	943.00	942.00	943.00	943.00	109,876
2023-10-11	943.00	943.00	943.00	943.00	943.00	886
2023-10-10	1,012.00	1,012.00	944.00	944.00	944.00	33
2023-10-09	944.00	944.00	944.00	944.00	944.00	76
2023-10-06	951.00	951.00	944.00	944.00	944.00	25,481
2023-10-05	999.00	999.00	950.00	950.00	950.00	6,305
2023-10-03	951.00	999.00	951.00	999.00	999.00	2,537
2023-10-02	999.00	999.00	972.00	972.00	972.00	238
2023-09-29	971.00	990.00	971.00	990.00	990.00	2,525
2023-09-27	901.00	901.00	901.00	901.00	901.00	7,000
2023-09-26	901.00	901.00	901.00	901.00	901.00	275
2023-09-21	979.00	979.00	979.00	979.00	979.00	2,220
2023-09-20	880.00	901.00	880.00	901.00	901.00	29,090
2023-09-19	881.00	881.00	881.00	881.00	881.00	92
2023-09-18	900.00	900.00	900.00	900.00	900.00	148,017
2023-09-15	900.00	900.00	900.00	900.00	900.00	8,929
2023-09-14	900.00	900.00	900.00	900.00	900.00	1,020
2023-09-12	900.00	989.00	877.00	877.00	877.00	3,642
2023-09-11	875.00	900.00	820.00	875.00	875.00	11,546
2023-09-07	800.00	800.00	800.00	800.00	800.00	5,001
2023-09-06	740.00	780.00	740.00	780.00	780.00	4,899
2023-09-05	837.00	837.00	800.00	800.00	800.00	24,430
2023-09-04	800.00	830.00	800.00	830.00	830.00	5,000
2023-09-01	800.00	900.00	800.00	830.00	830.00	11,203
2023-08-31	794.00	798.00	794.00	798.00	798.00	10,188
2023-08-30	794.00	798.00	793.00	798.00	798.00	21,150
2023-08-29	770.00	794.00	741.00	794.00	794.00	3,126
2023-08-28	775.00	775.00	775.00	775.00	775.00	1,000
2023-08-25	799.00	799.00	799.00	799.00	799.00	98
2023-08-23	799.00	799.00	799.00	799.00	799.00	198
2023-08-22	770.00	799.00	732.00	799.00	799.00	8,314
2023-08-21	799.00	799.00	799.00	799.00	799.00	2,987
2023-08-18	799.00	799.00	799.00	799.00	799.00	775
2023-08-17	750.00	800.00	750.00	797.00	797.00	6,533
2023-08-16	779.00	779.00	779.00	779.00	779.00	1,458
2023-08-15	714.00	780.00	690.00	780.00	780.00	37,414
2023-08-14	750.00	800.00	750.00	790.00	790.00	28,322
2023-08-11	750.00	810.00	750.00	810.00	810.00	288
2023-08-10	810.00	811.00	810.00	811.00	811.00	359
2023-08-08	752.00	811.00	752.00	811.00	811.00	2,650
2023-08-07	752.00	822.00	752.00	752.00	752.00	12,246
2023-08-04	802.00	825.00	790.00	825.00	825.00	34,669
2023-08-03	830.00	830.00	752.00	752.00	752.00	40,494
2023-08-02	900.00	900.00	750.00	800.00	800.00	25,965
2023-08-01	810.00	810.00	750.00	750.00	750.00	4,225
2023-07-28	835.00	899.00	835.00	899.00	899.00	20,069
2023-07-27	800.00	800.00	800.00	800.00	800.00	0
2023-07-26	800.00	800.00	800.00	800.00	800.00	5,000
2023-07-25	899.00	900.00	800.00	879.00	879.00	59,687
2023-07-24	899.00	900.00	899.00	900.00	900.00	362
2023-07-20	900.00	900.00	900.00	900.00	900.00	0
2023-07-18	900.00	900.00	900.00	900.00	900.00	121
2023-07-17	903.00	903.00	903.00	903.00	903.00	268
2023-07-12	903.00	903.00	903.00	903.00	903.00	201
2023-07-11	975.00	975.00	901.00	901.00	901.00	30,245
2023-07-10	974.00	975.00	833.00	975.00	975.00	70,697
2023-07-06	924.00	925.00	924.00	925.00	925.00	14,292
2023-07-04	915.00	915.00	900.00	900.00	900.00	12,470
2023-07-03	930.00	1,000.00	930.00	1,000.00	1,000.00	2,046

← NewerPage 9 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.