Bid Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 40,768.00 | 41,788.00 | 40,768.00 | 41,525.00 | 41,486.96 | 993,038 |
| 2023-06-08 | 40,999.00 | 40,999.00 | 40,322.00 | 40,624.00 | 40,586.78 | 1,090,084 |
| 2023-06-07 | 40,683.00 | 41,489.00 | 40,125.00 | 40,599.00 | 40,561.80 | 1,183,447 |
| 2023-06-06 | 42,660.00 | 43,368.00 | 40,018.00 | 40,822.00 | 40,784.60 | 2,128,540 |
| 2023-06-05 | 43,299.00 | 43,299.00 | 42,344.00 | 42,800.00 | 42,760.79 | 723,957 |
| 2023-06-02 | 43,299.00 | 43,299.00 | 42,326.00 | 42,662.00 | 42,622.91 | 779,533 |
| 2023-06-01 | 42,168.00 | 42,679.00 | 41,547.00 | 42,544.00 | 42,505.02 | 916,888 |
| 2023-05-31 | 41,268.00 | 43,020.00 | 41,176.00 | 42,001.00 | 41,962.52 | 4,798,906 |
| 2023-05-30 | 42,000.00 | 42,378.00 | 41,371.00 | 41,700.00 | 41,661.80 | 1,265,910 |
| 2023-05-29 | 40,510.00 | 41,983.00 | 40,510.00 | 41,983.00 | 41,944.54 | 740,181 |
| 2023-05-26 | 41,500.00 | 41,773.00 | 40,666.00 | 41,473.00 | 41,435.00 | 1,236,659 |
| 2023-05-25 | 40,979.00 | 42,129.00 | 40,692.00 | 41,783.00 | 41,744.72 | 1,446,466 |
| 2023-05-24 | 39,386.00 | 41,010.00 | 39,386.00 | 40,932.00 | 40,894.50 | 1,264,115 |
| 2023-05-23 | 40,000.00 | 40,475.00 | 39,218.00 | 39,922.00 | 39,885.42 | 1,447,523 |
| 2023-05-22 | 40,500.00 | 40,630.00 | 40,239.00 | 40,239.00 | 40,202.13 | 860,770 |
| 2023-05-19 | 40,523.00 | 40,679.00 | 40,197.00 | 40,402.00 | 40,364.98 | 468,282 |
| 2023-05-18 | 40,720.00 | 40,722.00 | 39,988.00 | 40,283.00 | 40,246.09 | 596,036 |
| 2023-05-17 | 40,412.00 | 40,901.00 | 40,275.00 | 40,310.00 | 40,273.07 | 668,183 |
| 2023-05-16 | 39,801.00 | 41,398.00 | 39,801.00 | 40,902.00 | 40,864.53 | 729,342 |
| 2023-05-15 | 41,000.00 | 41,080.00 | 40,294.00 | 40,935.00 | 40,897.50 | 1,014,428 |
| 2023-05-12 | 39,548.00 | 40,981.00 | 39,080.00 | 40,874.00 | 40,836.55 | 1,568,353 |
| 2023-05-11 | 40,340.00 | 40,565.00 | 39,365.00 | 39,572.00 | 39,535.75 | 1,379,206 |
| 2023-05-10 | 40,000.00 | 40,544.00 | 39,535.00 | 40,339.00 | 40,302.04 | 1,565,459 |
| 2023-05-09 | 39,200.00 | 39,951.00 | 38,964.00 | 39,951.00 | 39,914.40 | 847,187 |
| 2023-05-08 | 39,015.00 | 39,455.00 | 38,684.00 | 39,188.00 | 39,152.10 | 1,028,263 |
| 2023-05-05 | 39,750.00 | 40,059.00 | 38,927.00 | 39,000.00 | 38,964.27 | 1,318,489 |
| 2023-05-04 | 40,749.00 | 40,799.00 | 39,556.00 | 39,750.00 | 39,713.58 | 1,608,004 |
| 2023-05-03 | 40,502.00 | 41,500.00 | 40,502.00 | 40,971.00 | 40,933.46 | 754,453 |
| 2023-05-02 | 41,500.00 | 41,888.00 | 40,875.00 | 41,091.00 | 41,053.35 | 688,455 |
| 2023-04-28 | 41,800.00 | 42,000.00 | 40,948.00 | 41,630.00 | 41,591.86 | 1,371,938 |
| 2023-04-26 | 41,999.00 | 41,999.00 | 40,541.00 | 41,310.00 | 41,272.15 | 1,419,205 |
| 2023-04-25 | 40,658.00 | 41,983.00 | 40,658.00 | 41,573.00 | 41,534.91 | 790,561 |
| 2023-04-24 | 40,917.00 | 41,300.00 | 40,870.00 | 41,108.00 | 41,070.34 | 487,714 |
| 2023-04-21 | 41,299.00 | 41,299.00 | 40,405.00 | 40,994.00 | 40,956.44 | 746,112 |
| 2023-04-20 | 40,074.00 | 40,999.00 | 40,074.00 | 40,908.00 | 40,870.52 | 592,437 |
| 2023-04-19 | 40,893.00 | 40,965.00 | 39,818.00 | 40,525.00 | 40,487.87 | 784,568 |
| 2023-04-18 | 40,492.00 | 41,111.00 | 40,207.00 | 40,893.00 | 40,855.53 | 789,916 |
| 2023-04-17 | 40,491.00 | 40,935.00 | 40,171.00 | 40,500.00 | 40,462.89 | 869,278 |
| 2023-04-14 | 40,360.00 | 40,641.00 | 39,857.00 | 40,415.00 | 40,377.97 | 506,021 |
| 2023-04-13 | 40,250.00 | 40,300.00 | 39,518.00 | 40,044.00 | 40,007.31 | 1,098,364 |
| 2023-04-12 | 40,300.00 | 40,300.00 | 39,558.00 | 39,947.00 | 39,910.40 | 1,117,858 |
| 2023-04-11 | 40,596.00 | 41,040.00 | 40,000.00 | 40,149.00 | 40,112.22 | 948,957 |
| 2023-04-06 | 40,000.00 | 40,647.00 | 39,911.00 | 40,477.00 | 40,439.92 | 386,561 |
| 2023-04-05 | 40,799.00 | 40,799.00 | 40,000.00 | 40,089.00 | 40,052.27 | 424,150 |
| 2023-04-04 | 40,850.00 | 40,850.00 | 39,989.00 | 40,598.00 | 40,560.81 | 425,280 |
| 2023-04-03 | 39,900.00 | 40,486.00 | 39,850.00 | 39,993.00 | 39,956.36 | 693,237 |
| 2023-03-31 | 39,800.00 | 40,059.00 | 39,454.00 | 39,850.00 | 39,813.49 | 1,016,084 |
| 2023-03-30 | 39,561.00 | 40,463.00 | 39,500.00 | 39,785.00 | 39,748.55 | 511,598 |
| 2023-03-29 | 40,200.00 | 40,550.00 | 39,851.00 | 40,111.00 | 40,074.25 | 841,998 |
| 2023-03-28 | 39,855.00 | 40,482.00 | 39,855.00 | 40,200.00 | 40,163.17 | 858,558 |
| 2023-03-27 | 38,977.00 | 40,257.00 | 38,977.00 | 39,827.00 | 39,790.51 | 576,144 |
| 2023-03-24 | 38,800.00 | 39,124.00 | 38,471.00 | 39,028.00 | 38,992.24 | 845,708 |
| 2023-03-23 | 38,500.00 | 38,920.00 | 38,204.00 | 38,910.00 | 38,874.35 | 853,593 |
| 2023-03-22 | 38,350.00 | 38,811.00 | 37,589.00 | 38,529.00 | 38,493.70 | 1,003,091 |
| 2023-03-20 | 39,725.00 | 39,725.00 | 37,165.00 | 38,537.00 | 38,497.30 | 775,222 |
| 2023-03-17 | 39,998.00 | 39,998.00 | 38,224.00 | 38,389.00 | 38,349.45 | 1,569,371 |
| 2023-03-16 | 38,633.00 | 39,301.00 | 38,342.00 | 38,798.00 | 38,758.03 | 2,399,376 |
| 2023-03-15 | 38,711.00 | 39,450.00 | 38,007.00 | 38,469.00 | 38,429.37 | 1,140,269 |
| 2023-03-14 | 39,051.00 | 39,449.00 | 38,701.00 | 39,303.00 | 39,262.51 | 773,293 |
| 2023-03-13 | 40,655.00 | 40,779.00 | 38,944.00 | 39,590.00 | 39,549.21 | 1,101,150 |
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.