Bid Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	43,400.00	44,229.00	43,112.00	44,088.00	44,047.61	665,025
2023-09-01	42,391.00	43,077.00	41,773.00	42,755.00	42,715.83	878,814
2023-08-31	43,000.00	43,600.00	42,100.00	42,483.00	42,444.08	1,625,495
2023-08-30	40,952.00	43,510.00	40,754.00	43,300.00	43,260.33	1,592,117
2023-08-29	40,950.00	41,000.00	40,352.00	40,352.00	40,315.03	536,786
2023-08-28	41,349.00	41,349.00	40,724.00	40,914.00	40,876.52	501,885
2023-08-25	40,697.00	41,280.00	40,525.00	40,724.00	40,686.69	494,398
2023-08-24	41,000.00	41,496.00	40,576.00	40,576.00	40,538.83	668,350
2023-08-23	41,309.00	41,826.00	40,600.00	40,924.00	40,886.51	833,549
2023-08-22	41,012.00	41,032.00	40,131.00	40,351.00	40,314.03	912,163
2023-08-21	40,800.00	41,164.00	40,284.00	40,633.00	40,595.77	1,166,284
2023-08-18	41,151.00	41,982.00	40,457.00	40,457.00	40,419.93	2,323,793
2023-08-17	42,650.00	42,654.00	41,311.00	41,936.00	41,897.58	491,364
2023-08-16	42,800.00	42,800.00	41,239.00	41,960.00	41,921.56	578,204
2023-08-15	41,700.00	42,498.00	41,545.00	41,802.00	41,763.70	560,556
2023-08-14	42,000.00	42,365.00	41,742.00	42,200.00	42,161.34	574,875
2023-08-11	43,063.00	43,063.00	41,831.00	41,898.00	41,859.61	607,617
2023-08-10	42,800.00	43,001.00	41,941.00	42,614.00	42,574.96	829,096
2023-08-08	41,501.00	42,835.00	41,501.00	42,434.00	42,395.12	761,064
2023-08-07	42,133.00	42,349.00	41,742.00	42,269.00	42,230.27	591,767
2023-08-04	42,101.00	42,724.00	41,886.00	42,000.00	41,961.52	942,796
2023-08-03	42,001.00	42,546.00	41,747.00	42,307.00	42,268.24	607,962
2023-08-02	42,100.00	43,407.00	42,100.00	42,544.00	42,505.02	1,070,899
2023-08-01	42,499.00	43,195.00	42,280.00	42,941.00	42,901.66	935,566
2023-07-31	41,501.00	42,443.00	41,411.00	42,360.00	42,321.19	964,612
2023-07-28	41,500.00	42,059.00	41,035.00	42,009.00	41,970.51	773,256
2023-07-27	41,034.00	41,872.00	40,877.00	41,076.00	41,038.37	1,139,663
2023-07-26	42,250.00	42,250.00	41,046.00	41,064.00	41,026.38	974,263
2023-07-25	40,900.00	42,377.00	40,900.00	41,607.00	41,568.88	669,138
2023-07-24	41,754.00	42,611.00	41,754.00	42,157.00	42,118.38	598,653
2023-07-21	42,250.00	42,542.00	41,778.00	41,911.00	41,872.60	647,896
2023-07-20	41,999.00	42,348.00	41,487.00	42,005.00	41,966.52	618,669
2023-07-19	42,899.00	42,998.00	41,978.00	42,106.00	42,067.42	556,239
2023-07-18	42,999.00	42,999.00	41,965.00	42,545.00	42,506.02	674,302
2023-07-17	41,700.00	42,974.00	41,700.00	42,651.00	42,611.92	591,744
2023-07-14	41,999.00	42,587.00	41,791.00	42,275.00	42,236.27	614,669
2023-07-13	41,848.00	41,998.00	41,373.00	41,502.00	41,463.98	1,507,186
2023-07-12	40,911.00	42,308.00	40,911.00	41,800.00	41,761.70	677,880
2023-07-11	42,419.00	42,419.00	41,263.00	41,302.00	41,264.16	710,826
2023-07-10	40,842.00	41,773.00	40,805.00	41,705.00	41,666.79	722,556
2023-07-07	41,400.00	41,462.00	40,514.00	41,390.00	41,352.08	486,654
2023-07-06	40,575.00	41,421.00	40,360.00	40,463.00	40,425.93	505,597
2023-07-05	41,300.00	41,573.00	40,988.00	41,396.00	41,358.07	285,301
2023-07-04	41,955.00	41,955.00	41,167.00	41,477.00	41,439.00	308,725
2023-07-03	40,704.00	41,950.00	40,577.00	41,592.00	41,553.89	698,647
2023-06-30	40,800.00	41,533.00	40,341.00	41,329.00	41,291.14	785,352
2023-06-29	41,000.00	41,000.00	40,308.00	40,504.00	40,466.89	515,446
2023-06-28	41,500.00	41,500.00	40,317.00	40,677.00	40,639.73	534,301
2023-06-27	42,499.00	42,499.00	40,282.00	40,626.00	40,588.78	627,900
2023-06-26	43,365.00	43,365.00	41,043.00	41,305.00	41,267.16	469,152
2023-06-23	40,900.00	42,953.00	40,900.00	41,551.00	41,512.93	425,192
2023-06-22	43,000.00	43,000.00	41,500.00	41,995.00	41,956.53	346,045
2023-06-21	43,300.00	43,300.00	41,482.00	41,868.00	41,829.64	548,953
2023-06-20	42,497.00	42,985.00	41,807.00	41,837.00	41,798.67	924,063
2023-06-19	42,800.00	42,872.00	42,103.00	42,703.00	42,663.88	692,798
2023-06-15	42,242.00	43,386.00	41,755.00	43,083.00	43,043.53	4,529,851
2023-06-14	41,802.00	43,191.00	41,802.00	42,463.00	42,424.10	1,262,756
2023-06-13	41,856.00	43,069.00	41,856.00	42,613.00	42,573.96	1,181,515
2023-06-12	42,524.00	42,524.00	41,550.00	41,815.00	41,776.69	1,040,796
2023-06-09	40,768.00	41,788.00	40,768.00	41,525.00	41,486.96	993,038

← NewerPage 14 of 21 · 1,252 trading daysOlder →

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.