Bid Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 43,100.00 | 43,685.00 | 42,936.00 | 43,125.00 | 43,095.51 | 558,221 |
| 2024-08-20 | 44,500.00 | 44,500.00 | 43,064.00 | 43,064.00 | 43,034.55 | 359,536 |
| 2024-08-19 | 43,696.00 | 44,250.00 | 43,524.00 | 43,810.00 | 43,780.04 | 600,784 |
| 2024-08-16 | 43,100.00 | 43,890.00 | 43,100.00 | 43,611.00 | 43,581.18 | 800,460 |
| 2024-08-15 | 43,100.00 | 44,000.00 | 43,100.00 | 43,161.00 | 43,131.49 | 936,054 |
| 2024-08-14 | 42,600.00 | 43,966.00 | 42,600.00 | 43,822.00 | 43,792.03 | 853,680 |
| 2024-08-13 | 43,410.00 | 43,410.00 | 42,679.00 | 42,865.00 | 42,835.69 | 599,410 |
| 2024-08-12 | 42,839.00 | 43,128.00 | 42,225.00 | 42,873.00 | 42,843.68 | 559,311 |
| 2024-08-08 | 43,164.00 | 43,230.00 | 42,500.00 | 42,700.00 | 42,670.80 | 1,230,508 |
| 2024-08-07 | 43,581.00 | 43,642.00 | 42,848.00 | 43,164.00 | 43,134.48 | 736,624 |
| 2024-08-06 | 42,800.00 | 43,569.00 | 42,527.00 | 43,011.00 | 42,981.59 | 629,737 |
| 2024-08-05 | 43,300.00 | 43,640.00 | 42,552.00 | 43,264.00 | 43,234.42 | 508,007 |
| 2024-08-02 | 44,210.00 | 44,943.00 | 43,742.00 | 43,742.00 | 43,712.09 | 488,267 |
| 2024-08-01 | 45,621.00 | 45,621.00 | 44,375.00 | 44,387.00 | 44,356.65 | 340,460 |
| 2024-07-31 | 44,121.00 | 45,571.00 | 44,121.00 | 45,331.00 | 45,300.00 | 812,409 |
| 2024-07-30 | 43,900.00 | 44,799.00 | 43,900.00 | 44,412.00 | 44,381.63 | 503,722 |
| 2024-07-29 | 44,621.00 | 44,823.00 | 44,216.00 | 44,278.00 | 44,247.72 | 410,690 |
| 2024-07-26 | 44,420.00 | 44,807.00 | 43,931.00 | 44,308.00 | 44,277.70 | 498,688 |
| 2024-07-25 | 43,100.00 | 44,814.00 | 43,100.00 | 44,814.00 | 44,783.36 | 675,708 |
| 2024-07-24 | 43,002.00 | 44,487.00 | 43,002.00 | 44,233.00 | 44,202.75 | 453,184 |
| 2024-07-23 | 44,200.00 | 44,200.00 | 43,596.00 | 44,045.00 | 44,014.88 | 473,070 |
| 2024-07-22 | 43,505.00 | 44,170.00 | 43,424.00 | 44,100.00 | 44,069.84 | 432,768 |
| 2024-07-19 | 43,700.00 | 43,795.00 | 42,747.00 | 43,620.00 | 43,590.17 | 685,067 |
| 2024-07-18 | 43,000.00 | 43,816.00 | 42,764.00 | 43,750.00 | 43,720.08 | 1,034,748 |
| 2024-07-17 | 42,201.00 | 42,883.00 | 42,162.00 | 42,483.00 | 42,453.95 | 671,294 |
| 2024-07-16 | 42,401.00 | 42,953.00 | 42,133.00 | 42,502.00 | 42,472.94 | 997,297 |
| 2024-07-15 | 42,100.00 | 42,698.00 | 41,682.00 | 42,698.00 | 42,668.80 | 1,631,220 |
| 2024-07-12 | 41,980.00 | 42,471.00 | 41,811.00 | 42,091.00 | 42,062.22 | 675,401 |
| 2024-07-11 | 42,297.00 | 42,882.00 | 41,849.00 | 42,119.00 | 42,090.20 | 479,086 |
| 2024-07-10 | 42,517.00 | 43,030.00 | 42,185.00 | 42,379.00 | 42,350.02 | 435,179 |
| 2024-07-09 | 42,389.00 | 42,648.00 | 42,240.00 | 42,517.00 | 42,487.93 | 346,321 |
| 2024-07-08 | 42,071.00 | 42,991.00 | 42,071.00 | 42,388.00 | 42,359.01 | 258,149 |
| 2024-07-05 | 43,492.00 | 43,492.00 | 42,225.00 | 42,489.00 | 42,459.95 | 438,570 |
| 2024-07-04 | 42,500.00 | 43,777.00 | 42,500.00 | 43,179.00 | 43,149.47 | 262,101 |
| 2024-07-03 | 42,220.00 | 43,592.00 | 42,220.00 | 42,828.00 | 42,798.71 | 912,285 |
| 2024-07-02 | 41,350.00 | 42,941.00 | 41,350.00 | 42,834.00 | 42,804.71 | 1,079,059 |
| 2024-07-01 | 43,078.00 | 43,078.00 | 41,292.00 | 41,375.00 | 41,346.71 | 1,415,560 |
| 2024-06-28 | 42,501.00 | 43,037.00 | 42,365.00 | 42,487.00 | 42,457.95 | 1,095,277 |
| 2024-06-27 | 43,000.00 | 43,514.00 | 42,208.00 | 42,541.00 | 42,511.91 | 1,133,684 |
| 2024-06-26 | 42,915.00 | 43,681.00 | 42,636.00 | 43,121.00 | 43,091.51 | 1,120,072 |
| 2024-06-25 | 42,553.00 | 42,950.00 | 42,280.00 | 42,797.00 | 42,767.73 | 686,480 |
| 2024-06-24 | 43,200.00 | 43,200.00 | 42,002.00 | 42,553.00 | 42,523.90 | 612,915 |
| 2024-06-21 | 41,501.00 | 42,869.00 | 41,501.00 | 42,071.00 | 42,042.23 | 2,129,946 |
| 2024-06-20 | 42,701.00 | 43,050.00 | 42,080.00 | 42,451.00 | 42,421.97 | 2,716,517 |
| 2024-06-19 | 41,559.00 | 43,078.00 | 41,377.00 | 42,750.00 | 42,720.77 | 1,475,777 |
| 2024-06-18 | 40,859.00 | 42,083.00 | 40,489.00 | 41,559.00 | 41,530.58 | 1,880,154 |
| 2024-06-14 | 40,911.00 | 41,572.00 | 40,043.00 | 40,495.00 | 40,467.31 | 1,430,109 |
| 2024-06-13 | 42,393.00 | 42,441.00 | 40,923.00 | 41,036.00 | 41,007.94 | 831,102 |
| 2024-06-12 | 43,000.00 | 43,000.00 | 42,098.00 | 42,164.00 | 42,135.17 | 913,692 |
| 2024-06-11 | 42,702.00 | 42,728.00 | 42,252.00 | 42,584.00 | 42,554.88 | 809,613 |
| 2024-06-10 | 42,000.00 | 42,733.00 | 42,000.00 | 42,600.00 | 42,570.87 | 752,416 |
| 2024-06-07 | 42,150.00 | 42,773.00 | 42,150.00 | 42,600.00 | 42,570.87 | 494,019 |
| 2024-06-06 | 41,600.00 | 43,000.00 | 41,600.00 | 42,903.00 | 42,873.66 | 1,096,290 |
| 2024-06-05 | 41,824.00 | 42,528.00 | 41,194.00 | 42,042.00 | 42,013.25 | 863,948 |
| 2024-06-04 | 41,500.00 | 41,989.00 | 41,128.00 | 41,452.00 | 41,423.65 | 1,152,550 |
| 2024-06-03 | 42,100.00 | 42,106.00 | 41,181.00 | 41,837.00 | 41,808.39 | 673,033 |
| 2024-05-31 | 42,000.00 | 42,757.00 | 41,584.00 | 41,584.00 | 41,555.56 | 2,680,428 |
| 2024-05-30 | 42,120.00 | 42,495.00 | 41,475.00 | 42,200.00 | 42,171.14 | 1,370,447 |
| 2024-05-28 | 41,801.00 | 42,728.00 | 41,801.00 | 42,118.00 | 42,089.20 | 799,720 |
| 2024-05-27 | 41,731.00 | 42,500.00 | 41,502.00 | 41,927.00 | 41,898.33 | 818,466 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-22 | 6.2500 ZAC |
| 2026-03-25 | 6.1500 ZAC |
| 2025-09-23 | 6.0000 ZAC |
| 2025-03-26 | 5.6000 ZAC |
| 2024-09-25 | 5.6500 ZAC |
| 2024-03-19 | 5.2500 ZAC |
| 2023-09-27 | 5.0000 ZAC |
| 2023-03-22 | 4.4000 ZAC |
| 2022-09-21 | 4.0000 ZAC |
| 2022-03-23 | 3.0000 ZAC |
| 2021-10-20 | 4.0000 ZAC |
| 2020-03-25 | 3.3000 ZAC |
| 2019-09-25 | 3.3000 ZAC |
| 2019-03-19 | 3.1000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.