Bid Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 42,100.00 | 42,100.00 | 41,000.00 | 41,338.00 | 41,304.92 | 556,289 |
| 2023-11-27 | 41,702.00 | 41,728.00 | 41,053.00 | 41,517.00 | 41,483.78 | 398,684 |
| 2023-11-24 | 41,633.00 | 41,898.00 | 40,828.00 | 41,599.00 | 41,565.72 | 467,731 |
| 2023-11-23 | 40,720.00 | 41,793.00 | 40,600.00 | 41,446.00 | 41,412.84 | 1,013,524 |
| 2023-11-22 | 40,621.00 | 40,950.00 | 39,971.00 | 40,600.00 | 40,567.51 | 1,385,145 |
| 2023-11-21 | 42,499.00 | 42,499.00 | 39,765.00 | 40,237.00 | 40,204.81 | 1,258,888 |
| 2023-11-20 | 42,911.00 | 42,911.00 | 40,927.00 | 40,927.00 | 40,894.25 | 738,720 |
| 2023-11-17 | 41,449.00 | 42,527.00 | 41,406.00 | 41,406.00 | 41,372.87 | 628,503 |
| 2023-11-16 | 41,050.00 | 42,048.00 | 40,966.00 | 41,792.00 | 41,758.56 | 857,446 |
| 2023-11-15 | 41,327.00 | 42,532.00 | 40,934.00 | 41,529.00 | 41,495.77 | 912,063 |
| 2023-11-14 | 43,106.00 | 43,783.00 | 41,391.00 | 41,436.00 | 41,402.85 | 1,109,980 |
| 2023-11-13 | 42,480.00 | 43,100.00 | 42,165.00 | 43,043.00 | 43,008.56 | 749,414 |
| 2023-11-10 | 42,000.00 | 42,689.00 | 41,875.00 | 42,685.00 | 42,650.85 | 566,702 |
| 2023-11-09 | 42,000.00 | 42,469.00 | 41,709.00 | 42,469.00 | 42,435.02 | 689,633 |
| 2023-11-08 | 40,900.00 | 41,969.00 | 40,202.00 | 41,969.00 | 41,935.42 | 928,753 |
| 2023-11-07 | 40,801.00 | 41,052.00 | 40,032.00 | 40,784.00 | 40,751.37 | 1,058,341 |
| 2023-11-06 | 40,601.00 | 41,076.00 | 40,453.00 | 41,006.00 | 40,973.19 | 533,805 |
| 2023-11-03 | 40,900.00 | 40,911.00 | 40,057.00 | 40,590.00 | 40,557.52 | 551,760 |
| 2023-11-02 | 40,345.00 | 40,836.00 | 40,019.00 | 40,610.00 | 40,577.51 | 680,926 |
| 2023-11-01 | 40,100.00 | 40,320.00 | 39,445.00 | 40,100.00 | 40,067.91 | 732,334 |
| 2023-10-31 | 40,000.00 | 40,500.00 | 39,313.00 | 39,539.00 | 39,507.36 | 734,515 |
| 2023-10-30 | 40,299.00 | 40,540.00 | 39,811.00 | 40,478.00 | 40,445.61 | 873,722 |
| 2023-10-27 | 40,700.00 | 40,700.00 | 39,773.00 | 39,781.00 | 39,749.17 | 1,123,692 |
| 2023-10-26 | 40,500.00 | 40,632.00 | 39,970.00 | 40,408.00 | 40,375.67 | 679,835 |
| 2023-10-25 | 40,900.00 | 41,059.00 | 39,765.00 | 40,479.00 | 40,446.61 | 862,347 |
| 2023-10-24 | 40,805.00 | 40,968.00 | 40,055.00 | 40,968.00 | 40,935.22 | 696,606 |
| 2023-10-23 | 40,796.00 | 41,195.00 | 40,221.00 | 40,457.00 | 40,424.63 | 770,878 |
| 2023-10-20 | 40,177.00 | 40,965.00 | 40,005.00 | 40,711.00 | 40,678.43 | 1,116,315 |
| 2023-10-19 | 40,400.00 | 40,552.00 | 40,027.00 | 40,360.00 | 40,327.71 | 889,621 |
| 2023-10-18 | 41,219.00 | 41,219.00 | 40,344.00 | 40,385.00 | 40,352.69 | 569,632 |
| 2023-10-17 | 42,810.00 | 42,810.00 | 40,550.00 | 40,859.00 | 40,826.31 | 943,511 |
| 2023-10-16 | 43,300.00 | 43,300.00 | 41,107.00 | 41,619.00 | 41,585.70 | 625,919 |
| 2023-10-13 | 42,500.00 | 43,197.00 | 41,860.00 | 41,860.00 | 41,826.51 | 560,123 |
| 2023-10-12 | 42,750.00 | 43,202.00 | 42,460.00 | 43,025.00 | 42,990.57 | 634,069 |
| 2023-10-11 | 42,937.00 | 43,265.00 | 42,185.00 | 42,600.00 | 42,565.91 | 1,164,867 |
| 2023-10-10 | 42,290.00 | 42,955.00 | 41,863.00 | 42,937.00 | 42,902.64 | 1,275,885 |
| 2023-10-09 | 42,205.00 | 43,205.00 | 41,904.00 | 41,982.00 | 41,948.41 | 537,546 |
| 2023-10-06 | 42,899.00 | 42,899.00 | 41,601.00 | 42,425.00 | 42,391.05 | 743,310 |
| 2023-10-05 | 42,500.00 | 42,695.00 | 41,269.00 | 42,410.00 | 42,376.07 | 662,615 |
| 2023-10-04 | 41,901.00 | 42,563.00 | 41,222.00 | 41,499.00 | 41,465.80 | 513,708 |
| 2023-10-03 | 42,044.00 | 42,634.00 | 41,635.00 | 42,008.00 | 41,974.39 | 312,085 |
| 2023-10-02 | 42,225.00 | 42,782.00 | 41,800.00 | 41,804.00 | 41,770.55 | 596,638 |
| 2023-09-29 | 42,800.00 | 42,800.00 | 41,970.00 | 42,225.00 | 42,191.21 | 598,157 |
| 2023-09-28 | 42,422.00 | 42,800.00 | 42,010.00 | 42,800.00 | 42,765.75 | 668,857 |
| 2023-09-27 | 42,999.00 | 42,999.00 | 42,030.00 | 42,431.00 | 42,397.05 | 722,102 |
| 2023-09-26 | 42,250.00 | 43,249.00 | 42,020.00 | 43,050.00 | 43,010.56 | 675,384 |
| 2023-09-22 | 42,751.00 | 43,657.00 | 42,751.00 | 43,072.00 | 43,032.54 | 678,301 |
| 2023-09-21 | 43,100.00 | 43,535.00 | 41,886.00 | 43,252.00 | 43,212.37 | 2,022,281 |
| 2023-09-20 | 42,901.00 | 43,691.00 | 42,901.00 | 43,691.00 | 43,650.97 | 469,744 |
| 2023-09-19 | 43,500.00 | 44,280.00 | 42,901.00 | 43,098.00 | 43,058.51 | 603,616 |
| 2023-09-18 | 44,600.00 | 44,896.00 | 43,580.00 | 43,805.00 | 43,764.87 | 477,942 |
| 2023-09-15 | 45,948.00 | 45,948.00 | 44,089.00 | 44,631.00 | 44,590.11 | 1,904,848 |
| 2023-09-14 | 43,801.00 | 44,575.00 | 43,663.00 | 44,135.00 | 44,094.56 | 899,558 |
| 2023-09-13 | 44,100.00 | 44,550.00 | 43,385.00 | 44,221.00 | 44,180.49 | 1,381,046 |
| 2023-09-12 | 45,151.00 | 45,788.00 | 44,131.00 | 44,417.00 | 44,376.31 | 1,114,978 |
| 2023-09-11 | 45,725.00 | 46,025.00 | 45,371.00 | 45,700.00 | 45,658.13 | 970,878 |
| 2023-09-08 | 44,257.00 | 45,687.00 | 44,084.00 | 45,618.00 | 45,576.21 | 859,344 |
| 2023-09-07 | 44,282.00 | 44,589.00 | 43,606.00 | 44,434.00 | 44,393.29 | 1,029,107 |
| 2023-09-06 | 44,200.00 | 44,200.00 | 43,462.00 | 44,095.00 | 44,054.60 | 946,662 |
| 2023-09-05 | 44,624.00 | 44,624.00 | 43,200.00 | 43,854.00 | 43,813.82 | 663,213 |
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.