Bid Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 42,225.00 | 42,652.00 | 41,264.00 | 41,406.00 | 41,377.69 | 1,860,827 |
| 2024-05-23 | 42,666.00 | 44,091.00 | 42,100.00 | 42,234.00 | 42,205.12 | 1,562,608 |
| 2024-05-22 | 42,995.00 | 43,617.00 | 42,756.00 | 42,787.00 | 42,757.74 | 1,009,177 |
| 2024-05-21 | 43,191.00 | 43,435.00 | 42,431.00 | 42,738.00 | 42,708.78 | 920,893 |
| 2024-05-20 | 43,234.00 | 43,500.00 | 42,905.00 | 43,150.00 | 43,120.49 | 671,944 |
| 2024-05-17 | 43,711.00 | 44,259.00 | 43,138.00 | 43,138.00 | 43,108.50 | 843,177 |
| 2024-05-16 | 44,001.00 | 44,382.00 | 43,711.00 | 43,711.00 | 43,681.11 | 506,137 |
| 2024-05-15 | 44,100.00 | 44,665.00 | 44,017.00 | 44,198.00 | 44,167.78 | 516,358 |
| 2024-05-14 | 44,441.00 | 44,441.00 | 43,950.00 | 44,100.00 | 44,069.84 | 821,084 |
| 2024-05-13 | 43,375.00 | 44,300.00 | 42,654.00 | 44,238.00 | 44,207.75 | 1,024,852 |
| 2024-05-10 | 43,999.00 | 43,999.00 | 42,855.00 | 42,963.00 | 42,933.62 | 679,796 |
| 2024-05-09 | 43,500.00 | 43,889.00 | 43,089.00 | 43,349.00 | 43,319.36 | 377,742 |
| 2024-05-08 | 43,328.00 | 43,949.00 | 43,328.00 | 43,790.00 | 43,760.06 | 524,816 |
| 2024-05-07 | 43,299.00 | 43,957.00 | 42,944.00 | 43,395.00 | 43,365.33 | 545,706 |
| 2024-05-06 | 42,951.00 | 43,651.00 | 42,951.00 | 43,018.00 | 42,988.58 | 724,268 |
| 2024-05-03 | 43,177.00 | 43,605.00 | 42,768.00 | 43,229.00 | 43,199.44 | 569,275 |
| 2024-05-02 | 43,159.00 | 44,624.00 | 42,534.00 | 42,860.00 | 42,830.69 | 857,382 |
| 2024-04-30 | 42,462.00 | 43,664.00 | 42,462.00 | 43,158.00 | 43,128.49 | 1,177,116 |
| 2024-04-29 | 42,460.00 | 42,831.00 | 42,398.00 | 42,594.00 | 42,564.87 | 870,078 |
| 2024-04-26 | 42,055.00 | 42,829.00 | 42,055.00 | 42,562.00 | 42,532.90 | 480,549 |
| 2024-04-25 | 42,511.00 | 42,661.00 | 42,056.00 | 42,200.00 | 42,171.14 | 612,583 |
| 2024-04-24 | 42,500.00 | 42,648.00 | 41,695.00 | 42,600.00 | 42,570.87 | 535,369 |
| 2024-04-23 | 42,301.00 | 42,333.00 | 41,905.00 | 42,198.00 | 42,169.14 | 469,147 |
| 2024-04-22 | 42,369.00 | 42,511.00 | 41,387.00 | 42,160.00 | 42,131.17 | 708,054 |
| 2024-04-19 | 41,600.00 | 41,745.00 | 41,361.00 | 41,550.00 | 41,521.59 | 741,737 |
| 2024-04-18 | 41,580.00 | 41,739.00 | 41,360.00 | 41,600.00 | 41,571.55 | 1,136,650 |
| 2024-04-17 | 42,100.00 | 42,495.00 | 41,251.00 | 41,544.00 | 41,515.59 | 1,482,434 |
| 2024-04-16 | 42,500.00 | 42,636.00 | 41,295.00 | 42,397.00 | 42,368.01 | 1,193,622 |
| 2024-04-15 | 43,001.00 | 43,366.00 | 42,144.00 | 42,342.00 | 42,313.05 | 1,531,297 |
| 2024-04-12 | 44,875.00 | 44,875.00 | 43,141.00 | 43,306.00 | 43,276.39 | 1,161,207 |
| 2024-04-11 | 44,000.00 | 44,309.00 | 43,548.00 | 44,000.00 | 43,969.91 | 903,783 |
| 2024-04-10 | 43,000.00 | 44,276.00 | 43,000.00 | 44,165.00 | 44,134.80 | 1,026,848 |
| 2024-04-09 | 43,500.00 | 44,192.00 | 43,056.00 | 43,825.00 | 43,795.03 | 1,303,091 |
| 2024-04-08 | 44,782.00 | 45,035.00 | 43,500.00 | 43,500.00 | 43,470.25 | 1,422,617 |
| 2024-04-05 | 44,920.00 | 45,569.00 | 44,662.00 | 44,782.00 | 44,751.38 | 1,071,856 |
| 2024-04-04 | 45,300.00 | 46,075.00 | 44,968.00 | 45,849.00 | 45,817.65 | 845,199 |
| 2024-04-03 | 46,874.00 | 46,874.00 | 45,156.00 | 45,189.00 | 45,158.10 | 1,142,070 |
| 2024-04-02 | 46,874.00 | 46,978.00 | 45,896.00 | 46,184.00 | 46,152.42 | 806,974 |
| 2024-03-28 | 46,122.00 | 46,631.00 | 46,022.00 | 46,181.00 | 46,149.42 | 530,294 |
| 2024-03-27 | 46,800.00 | 46,800.00 | 46,170.00 | 46,422.00 | 46,390.26 | 711,620 |
| 2024-03-26 | 46,200.00 | 46,507.00 | 45,919.00 | 46,493.00 | 46,461.21 | 832,943 |
| 2024-03-25 | 45,150.00 | 46,760.00 | 45,150.00 | 46,300.00 | 46,268.34 | 938,598 |
| 2024-03-22 | 46,000.00 | 46,000.00 | 45,105.00 | 45,520.00 | 45,488.87 | 853,437 |
| 2024-03-20 | 44,381.00 | 45,685.00 | 44,013.00 | 45,685.00 | 45,653.76 | 2,684,990 |
| 2024-03-19 | 44,743.00 | 45,002.00 | 44,049.00 | 44,518.00 | 44,487.56 | 741,663 |
| 2024-03-18 | 44,639.00 | 45,997.00 | 44,639.00 | 45,107.00 | 45,070.91 | 997,031 |
| 2024-03-15 | 45,000.00 | 45,918.00 | 45,000.00 | 45,283.00 | 45,246.77 | 2,797,425 |
| 2024-03-14 | 46,000.00 | 46,000.00 | 45,124.00 | 45,463.00 | 45,426.62 | 506,798 |
| 2024-03-13 | 44,539.00 | 45,704.00 | 44,539.00 | 45,499.00 | 45,462.60 | 397,420 |
| 2024-03-12 | 44,505.00 | 45,999.00 | 44,505.00 | 44,900.00 | 44,864.07 | 409,758 |
| 2024-03-11 | 45,197.00 | 46,052.00 | 45,000.00 | 45,380.00 | 45,343.69 | 631,536 |
| 2024-03-08 | 45,161.00 | 45,860.00 | 44,596.00 | 45,711.00 | 45,674.43 | 521,135 |
| 2024-03-07 | 45,329.00 | 45,920.00 | 45,031.00 | 45,642.00 | 45,605.48 | 640,761 |
| 2024-03-06 | 44,900.00 | 45,983.00 | 44,764.00 | 45,983.00 | 45,946.21 | 572,345 |
| 2024-03-05 | 44,711.00 | 45,149.00 | 44,199.00 | 44,877.00 | 44,841.09 | 547,834 |
| 2024-03-04 | 44,285.00 | 45,081.00 | 44,285.00 | 44,712.00 | 44,676.22 | 410,793 |
| 2024-03-01 | 45,155.00 | 45,155.00 | 44,301.00 | 44,460.00 | 44,424.43 | 734,851 |
| 2024-02-29 | 45,689.00 | 45,903.00 | 44,712.00 | 44,870.00 | 44,834.10 | 1,247,675 |
| 2024-02-28 | 45,389.00 | 45,512.00 | 44,811.00 | 45,007.00 | 44,970.99 | 320,266 |
| 2024-02-27 | 45,539.00 | 45,857.00 | 45,000.00 | 45,000.00 | 44,963.99 | 599,699 |
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.