Bid Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 45,933.00 | 46,453.00 | 45,218.00 | 45,525.00 | 45,488.57 | 568,878 |
| 2024-02-23 | 45,180.00 | 46,164.00 | 44,771.00 | 46,000.00 | 45,963.19 | 607,339 |
| 2024-02-22 | 44,235.00 | 45,349.00 | 43,956.00 | 45,059.00 | 45,022.95 | 879,635 |
| 2024-02-21 | 43,815.00 | 44,664.00 | 42,281.00 | 44,235.00 | 44,199.61 | 1,426,145 |
| 2024-02-20 | 44,869.00 | 44,917.00 | 43,244.00 | 43,815.00 | 43,779.94 | 735,518 |
| 2024-02-19 | 43,981.00 | 44,564.00 | 43,664.00 | 44,324.00 | 44,288.54 | 670,833 |
| 2024-02-16 | 43,400.00 | 44,449.00 | 43,400.00 | 44,334.00 | 44,298.53 | 787,944 |
| 2024-02-15 | 44,130.00 | 44,350.00 | 43,671.00 | 43,800.00 | 43,764.95 | 474,227 |
| 2024-02-14 | 44,400.00 | 44,715.00 | 44,044.00 | 44,350.00 | 44,314.51 | 612,454 |
| 2024-02-13 | 45,000.00 | 45,170.00 | 44,397.00 | 44,636.00 | 44,600.29 | 333,284 |
| 2024-02-12 | 45,272.00 | 45,750.00 | 44,179.00 | 44,885.00 | 44,849.09 | 461,419 |
| 2024-02-09 | 44,699.00 | 45,171.00 | 44,180.00 | 44,761.00 | 44,725.19 | 527,175 |
| 2024-02-08 | 46,000.00 | 46,275.00 | 45,325.00 | 45,535.00 | 45,498.57 | 446,687 |
| 2024-02-07 | 46,571.00 | 47,300.00 | 46,045.00 | 46,336.00 | 46,298.93 | 625,644 |
| 2024-02-06 | 47,514.00 | 47,816.00 | 46,572.00 | 47,251.00 | 47,213.19 | 497,784 |
| 2024-02-05 | 47,021.00 | 47,515.00 | 46,644.00 | 47,515.00 | 47,476.98 | 440,385 |
| 2024-02-02 | 47,500.00 | 47,807.00 | 46,672.00 | 47,072.00 | 47,034.34 | 915,414 |
| 2024-02-01 | 45,016.00 | 47,413.00 | 44,650.00 | 47,413.00 | 47,375.06 | 1,237,806 |
| 2024-01-31 | 43,900.00 | 45,628.00 | 43,900.00 | 45,413.00 | 45,376.66 | 1,259,703 |
| 2024-01-30 | 45,111.00 | 45,303.00 | 44,121.00 | 44,447.00 | 44,411.44 | 485,668 |
| 2024-01-29 | 44,792.00 | 45,268.00 | 44,574.00 | 44,774.00 | 44,738.18 | 636,563 |
| 2024-01-26 | 44,000.00 | 44,943.00 | 43,101.00 | 44,728.00 | 44,692.21 | 483,886 |
| 2024-01-25 | 43,691.00 | 44,302.00 | 43,613.00 | 43,696.00 | 43,661.04 | 475,679 |
| 2024-01-24 | 43,750.00 | 44,757.00 | 43,605.00 | 43,960.00 | 43,924.83 | 710,471 |
| 2024-01-23 | 45,500.00 | 45,500.00 | 43,700.00 | 44,104.00 | 44,068.71 | 866,326 |
| 2024-01-22 | 44,401.00 | 45,466.00 | 44,401.00 | 44,986.00 | 44,950.01 | 1,162,786 |
| 2024-01-19 | 44,268.00 | 45,269.00 | 44,268.00 | 44,922.00 | 44,886.06 | 1,246,495 |
| 2024-01-18 | 44,860.00 | 45,499.00 | 43,800.00 | 44,203.00 | 44,167.63 | 1,099,987 |
| 2024-01-17 | 43,477.00 | 44,742.00 | 43,390.00 | 44,742.00 | 44,706.20 | 1,225,520 |
| 2024-01-16 | 43,426.00 | 43,990.00 | 43,200.00 | 43,990.00 | 43,954.80 | 628,671 |
| 2024-01-15 | 43,040.00 | 43,779.00 | 42,900.00 | 43,779.00 | 43,743.97 | 584,501 |
| 2024-01-12 | 42,580.00 | 43,591.00 | 42,000.00 | 43,591.00 | 43,556.12 | 663,858 |
| 2024-01-11 | 42,359.00 | 42,733.00 | 41,917.00 | 42,168.00 | 42,134.26 | 515,549 |
| 2024-01-10 | 41,600.00 | 42,332.00 | 41,423.00 | 42,332.00 | 42,298.13 | 504,014 |
| 2024-01-09 | 41,599.00 | 41,793.00 | 41,393.00 | 41,771.00 | 41,737.58 | 471,126 |
| 2024-01-08 | 41,678.00 | 41,760.00 | 41,315.00 | 41,600.00 | 41,566.71 | 378,127 |
| 2024-01-05 | 41,676.00 | 41,900.00 | 41,292.00 | 41,768.00 | 41,734.58 | 452,194 |
| 2024-01-04 | 42,000.00 | 42,000.00 | 40,963.00 | 41,449.00 | 41,415.84 | 457,120 |
| 2024-01-03 | 42,299.00 | 42,455.00 | 41,664.00 | 41,664.00 | 41,630.66 | 352,001 |
| 2024-01-02 | 42,025.00 | 42,721.00 | 42,014.00 | 42,550.00 | 42,515.95 | 555,630 |
| 2023-12-29 | 42,679.00 | 42,965.00 | 41,840.00 | 42,665.00 | 42,630.86 | 271,302 |
| 2023-12-28 | 42,525.00 | 43,031.00 | 42,279.00 | 42,279.00 | 42,245.17 | 295,857 |
| 2023-12-27 | 42,000.00 | 42,471.00 | 41,455.00 | 42,287.00 | 42,253.17 | 717,974 |
| 2023-12-22 | 40,580.00 | 42,166.00 | 40,580.00 | 41,341.00 | 41,307.92 | 318,859 |
| 2023-12-21 | 41,435.00 | 41,640.00 | 40,566.00 | 41,453.00 | 41,419.83 | 2,901,469 |
| 2023-12-20 | 41,196.00 | 41,644.00 | 40,507.00 | 41,435.00 | 41,401.85 | 509,051 |
| 2023-12-19 | 40,329.00 | 40,750.00 | 40,085.00 | 40,529.00 | 40,496.57 | 631,663 |
| 2023-12-18 | 42,150.00 | 42,305.00 | 40,123.00 | 40,329.00 | 40,296.73 | 1,162,048 |
| 2023-12-14 | 41,000.00 | 42,644.00 | 40,222.00 | 42,301.00 | 42,267.15 | 1,933,486 |
| 2023-12-13 | 40,505.00 | 41,281.00 | 40,433.00 | 40,433.00 | 40,400.65 | 612,194 |
| 2023-12-12 | 41,300.00 | 41,608.00 | 40,420.00 | 40,420.00 | 40,387.66 | 658,148 |
| 2023-12-11 | 40,998.00 | 41,437.00 | 40,700.00 | 41,100.00 | 41,067.11 | 616,611 |
| 2023-12-08 | 39,500.00 | 41,268.00 | 39,496.00 | 40,995.00 | 40,962.20 | 754,430 |
| 2023-12-07 | 40,301.00 | 40,760.00 | 39,488.00 | 39,700.00 | 39,668.23 | 1,105,589 |
| 2023-12-06 | 41,380.00 | 41,437.00 | 40,365.00 | 40,455.00 | 40,422.63 | 999,192 |
| 2023-12-05 | 42,000.00 | 42,000.00 | 40,655.00 | 41,236.00 | 41,203.01 | 598,537 |
| 2023-12-04 | 40,976.00 | 41,934.00 | 40,700.00 | 41,459.00 | 41,425.83 | 628,325 |
| 2023-12-01 | 41,540.00 | 41,540.00 | 40,616.00 | 40,850.00 | 40,817.31 | 606,123 |
| 2023-11-30 | 41,144.00 | 41,555.00 | 40,923.00 | 41,327.00 | 41,293.93 | 885,461 |
| 2023-11-29 | 41,506.00 | 41,630.00 | 40,779.00 | 41,100.00 | 41,067.11 | 455,836 |
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.