Bid Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 39,529.00 | 40,669.00 | 39,028.00 | 40,450.00 | 40,408.33 | 1,137,322 |
| 2023-03-09 | 40,488.00 | 40,832.00 | 39,664.00 | 40,022.00 | 39,980.77 | 953,725 |
| 2023-03-08 | 40,999.00 | 40,999.00 | 40,429.00 | 40,828.00 | 40,785.94 | 635,948 |
| 2023-03-07 | 39,801.00 | 41,225.00 | 39,801.00 | 40,833.00 | 40,790.93 | 798,581 |
| 2023-03-06 | 39,802.00 | 41,057.00 | 39,802.00 | 40,961.00 | 40,918.80 | 1,049,955 |
| 2023-03-03 | 39,600.00 | 40,293.00 | 39,600.00 | 40,084.00 | 40,042.70 | 842,122 |
| 2023-03-02 | 40,650.00 | 40,650.00 | 39,500.00 | 39,911.00 | 39,869.88 | 854,330 |
| 2023-03-01 | 40,199.00 | 40,750.00 | 39,856.00 | 40,366.00 | 40,324.41 | 1,267,871 |
| 2023-02-28 | 39,561.00 | 40,503.00 | 39,251.00 | 40,220.00 | 40,178.56 | 1,975,346 |
| 2023-02-27 | 38,865.00 | 40,053.00 | 38,396.00 | 39,586.00 | 39,545.22 | 1,038,237 |
| 2023-02-24 | 39,600.00 | 39,989.00 | 38,410.00 | 38,624.00 | 38,584.21 | 738,441 |
| 2023-02-23 | 38,299.00 | 39,882.00 | 37,711.00 | 39,654.00 | 39,613.15 | 1,444,558 |
| 2023-02-22 | 37,607.00 | 38,352.00 | 37,101.00 | 38,099.00 | 38,059.75 | 1,789,496 |
| 2023-02-21 | 37,351.00 | 38,174.00 | 37,169.00 | 37,350.00 | 37,311.52 | 1,338,201 |
| 2023-02-20 | 38,000.00 | 38,000.00 | 37,450.00 | 37,600.00 | 37,561.26 | 665,952 |
| 2023-02-17 | 37,974.00 | 38,086.00 | 37,375.00 | 37,635.00 | 37,596.23 | 991,243 |
| 2023-02-16 | 38,802.00 | 38,818.00 | 38,024.00 | 38,228.00 | 38,188.61 | 972,632 |
| 2023-02-15 | 38,913.00 | 38,972.00 | 38,380.00 | 38,510.00 | 38,470.32 | 858,589 |
| 2023-02-14 | 38,873.00 | 38,919.00 | 38,393.00 | 38,567.00 | 38,527.27 | 730,074 |
| 2023-02-13 | 38,200.00 | 39,040.00 | 37,891.00 | 38,880.00 | 38,839.94 | 899,526 |
| 2023-02-10 | 37,901.00 | 38,210.00 | 37,565.00 | 38,000.00 | 37,960.85 | 773,063 |
| 2023-02-09 | 38,549.00 | 38,904.00 | 37,901.00 | 38,000.00 | 37,960.85 | 825,263 |
| 2023-02-08 | 38,200.00 | 38,647.00 | 38,102.00 | 38,549.00 | 38,509.28 | 437,394 |
| 2023-02-07 | 38,123.00 | 38,870.00 | 38,123.00 | 38,549.00 | 38,509.28 | 494,527 |
| 2023-02-06 | 38,939.00 | 39,032.00 | 38,396.00 | 38,743.00 | 38,703.08 | 819,479 |
| 2023-02-03 | 38,795.00 | 39,148.00 | 38,382.00 | 38,940.00 | 38,899.88 | 1,516,723 |
| 2023-02-02 | 38,440.00 | 39,025.00 | 37,824.00 | 38,795.00 | 38,755.03 | 1,824,028 |
| 2023-02-01 | 36,199.00 | 39,861.00 | 36,199.00 | 38,204.00 | 38,164.64 | 3,784,927 |
| 2023-01-31 | 36,233.00 | 36,291.00 | 35,681.00 | 35,850.00 | 35,813.06 | 1,266,824 |
| 2023-01-30 | 36,100.00 | 36,828.00 | 36,100.00 | 36,350.00 | 36,312.55 | 1,121,249 |
| 2023-01-27 | 36,500.00 | 37,331.00 | 36,500.00 | 36,747.00 | 36,709.14 | 1,028,451 |
| 2023-01-26 | 35,968.00 | 36,828.00 | 35,704.00 | 36,800.00 | 36,762.09 | 764,018 |
| 2023-01-25 | 36,103.00 | 36,180.00 | 35,626.00 | 35,832.00 | 35,795.08 | 403,600 |
| 2023-01-24 | 35,920.00 | 36,159.00 | 35,556.00 | 36,159.00 | 36,121.75 | 459,164 |
| 2023-01-23 | 34,801.00 | 36,136.00 | 34,801.00 | 35,930.00 | 35,892.98 | 622,929 |
| 2023-01-20 | 35,300.00 | 35,835.00 | 35,140.00 | 35,357.00 | 35,320.57 | 587,970 |
| 2023-01-19 | 35,000.00 | 35,750.00 | 35,000.00 | 35,507.00 | 35,470.42 | 937,627 |
| 2023-01-18 | 34,543.00 | 35,653.00 | 34,543.00 | 35,510.00 | 35,473.42 | 1,187,549 |
| 2023-01-17 | 35,981.00 | 36,136.00 | 34,606.00 | 34,953.00 | 34,916.99 | 1,916,700 |
| 2023-01-16 | 35,310.00 | 36,346.00 | 35,310.00 | 35,981.00 | 35,943.93 | 1,102,362 |
| 2023-01-13 | 35,350.00 | 35,894.00 | 35,068.00 | 35,760.00 | 35,723.16 | 728,352 |
| 2023-01-12 | 34,025.00 | 36,083.00 | 34,025.00 | 35,258.00 | 35,221.67 | 1,122,337 |
| 2023-01-11 | 35,319.00 | 35,319.00 | 34,438.00 | 34,529.00 | 34,493.43 | 713,176 |
| 2023-01-10 | 34,410.00 | 35,287.00 | 34,215.00 | 35,073.00 | 35,036.87 | 1,064,566 |
| 2023-01-09 | 34,026.00 | 34,921.00 | 34,026.00 | 34,792.00 | 34,756.15 | 788,756 |
| 2023-01-06 | 34,230.00 | 34,230.00 | 33,615.00 | 34,025.00 | 33,989.94 | 453,061 |
| 2023-01-05 | 32,301.00 | 33,905.00 | 32,301.00 | 33,678.00 | 33,643.30 | 382,809 |
| 2023-01-04 | 32,300.00 | 33,724.00 | 32,300.00 | 33,585.00 | 33,550.40 | 437,214 |
| 2023-01-03 | 32,881.00 | 33,655.00 | 32,506.00 | 33,434.00 | 33,399.55 | 522,024 |
| 2022-12-30 | 33,090.00 | 33,097.00 | 32,819.00 | 32,985.00 | 32,951.02 | 260,922 |
| 2022-12-29 | 33,522.00 | 33,626.00 | 32,887.00 | 33,348.00 | 33,313.64 | 483,168 |
| 2022-12-28 | 33,501.00 | 33,889.00 | 33,501.00 | 33,605.00 | 33,570.38 | 506,776 |
| 2022-12-23 | 33,500.00 | 33,978.00 | 33,500.00 | 33,831.00 | 33,796.14 | 79,025 |
| 2022-12-22 | 34,000.00 | 34,081.00 | 33,698.00 | 33,754.00 | 33,719.22 | 345,156 |
| 2022-12-21 | 34,200.00 | 34,200.00 | 33,500.00 | 33,839.00 | 33,804.14 | 486,768 |
| 2022-12-20 | 33,938.00 | 34,084.50 | 33,513.00 | 33,754.00 | 33,719.22 | 454,237 |
| 2022-12-19 | 34,446.00 | 34,446.00 | 33,437.00 | 34,071.00 | 34,035.90 | 714,286 |
| 2022-12-15 | 34,300.00 | 34,431.00 | 33,271.00 | 33,440.00 | 33,405.55 | 3,812,874 |
| 2022-12-14 | 34,176.00 | 34,589.00 | 33,705.00 | 33,979.00 | 33,943.99 | 1,159,474 |
| 2022-12-13 | 34,350.00 | 34,799.00 | 33,996.00 | 34,429.00 | 34,393.53 | 1,063,065 |
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.