Bid Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 33,411.00 | 34,530.00 | 33,411.00 | 34,431.00 | 34,395.53 | 982,188 |
| 2022-12-09 | 32,801.00 | 34,339.00 | 32,801.00 | 34,226.00 | 34,190.74 | 599,617 |
| 2022-12-08 | 33,010.00 | 33,518.00 | 32,861.00 | 33,473.00 | 33,438.51 | 621,463 |
| 2022-12-07 | 33,001.00 | 34,000.00 | 33,001.00 | 33,450.00 | 33,415.54 | 1,491,405 |
| 2022-12-06 | 32,500.00 | 33,968.00 | 32,500.00 | 33,830.00 | 33,795.15 | 1,110,565 |
| 2022-12-05 | 32,800.00 | 34,168.00 | 32,800.00 | 33,618.00 | 33,583.36 | 855,490 |
| 2022-12-02 | 33,789.00 | 34,305.00 | 33,200.00 | 33,723.00 | 33,688.26 | 1,707,530 |
| 2022-12-01 | 33,400.00 | 33,850.00 | 33,276.00 | 33,372.00 | 33,337.62 | 1,210,367 |
| 2022-11-30 | 32,999.00 | 33,617.00 | 32,546.00 | 33,361.00 | 33,326.63 | 2,152,666 |
| 2022-11-29 | 33,746.00 | 33,850.00 | 32,670.00 | 32,826.00 | 32,792.18 | 1,011,840 |
| 2022-11-28 | 33,900.00 | 34,198.00 | 33,543.00 | 33,717.00 | 33,682.26 | 789,294 |
| 2022-11-25 | 32,611.00 | 34,329.00 | 32,293.00 | 34,134.00 | 34,098.83 | 1,165,805 |
| 2022-11-24 | 33,410.00 | 33,861.00 | 32,893.00 | 33,504.00 | 33,469.48 | 662,322 |
| 2022-11-23 | 32,100.00 | 33,642.00 | 31,767.00 | 33,574.00 | 33,539.41 | 1,627,311 |
| 2022-11-22 | 30,521.00 | 32,812.00 | 30,521.00 | 32,008.00 | 31,975.02 | 1,917,901 |
| 2022-11-21 | 30,831.00 | 30,956.00 | 30,378.00 | 30,956.00 | 30,924.11 | 829,987 |
| 2022-11-18 | 29,601.00 | 30,897.00 | 29,601.00 | 30,750.00 | 30,718.32 | 1,087,811 |
| 2022-11-17 | 29,599.00 | 29,952.00 | 28,801.00 | 29,662.00 | 29,631.44 | 1,547,536 |
| 2022-11-16 | 29,066.00 | 29,326.00 | 28,200.00 | 28,994.00 | 28,964.13 | 2,209,076 |
| 2022-11-15 | 29,950.00 | 29,950.00 | 28,881.00 | 29,032.00 | 29,002.09 | 1,715,843 |
| 2022-11-14 | 29,677.00 | 30,100.00 | 29,460.00 | 29,460.00 | 29,429.65 | 1,010,883 |
| 2022-11-11 | 30,605.00 | 30,858.00 | 29,535.00 | 29,677.00 | 29,646.42 | 803,945 |
| 2022-11-10 | 29,881.00 | 30,382.00 | 29,675.00 | 30,266.00 | 30,234.82 | 696,372 |
| 2022-11-09 | 29,717.00 | 30,156.00 | 29,717.00 | 29,881.00 | 29,850.21 | 372,148 |
| 2022-11-08 | 30,002.00 | 30,454.00 | 29,810.00 | 29,883.00 | 29,852.21 | 627,399 |
| 2022-11-07 | 29,735.00 | 30,003.00 | 29,371.00 | 30,003.00 | 29,972.09 | 816,300 |
| 2022-11-04 | 29,190.00 | 29,789.00 | 28,950.00 | 29,728.00 | 29,697.37 | 972,476 |
| 2022-11-03 | 29,900.00 | 29,900.00 | 28,846.00 | 28,905.00 | 28,875.22 | 1,013,579 |
| 2022-11-02 | 30,500.00 | 30,500.00 | 29,200.00 | 29,358.00 | 29,327.75 | 757,098 |
| 2022-11-01 | 29,673.00 | 30,490.00 | 29,589.00 | 30,050.00 | 30,019.04 | 1,050,966 |
| 2022-10-31 | 30,063.00 | 30,063.00 | 29,454.00 | 29,556.00 | 29,525.55 | 972,785 |
| 2022-10-28 | 29,660.00 | 30,013.00 | 29,500.00 | 29,787.00 | 29,756.31 | 1,001,223 |
| 2022-10-27 | 29,765.00 | 30,026.00 | 29,583.00 | 29,766.00 | 29,735.33 | 753,294 |
| 2022-10-26 | 29,819.00 | 29,980.00 | 29,131.00 | 29,764.00 | 29,733.33 | 652,804 |
| 2022-10-25 | 28,821.00 | 29,632.00 | 28,768.00 | 29,517.00 | 29,486.59 | 792,725 |
| 2022-10-24 | 28,600.00 | 29,256.00 | 28,539.00 | 28,800.00 | 28,770.33 | 814,023 |
| 2022-10-21 | 28,500.00 | 28,773.00 | 28,229.00 | 28,600.00 | 28,570.53 | 813,943 |
| 2022-10-20 | 29,000.00 | 29,000.00 | 28,204.00 | 28,735.00 | 28,705.40 | 1,216,520 |
| 2022-10-19 | 28,300.00 | 28,618.00 | 28,219.00 | 28,600.00 | 28,570.53 | 788,341 |
| 2022-10-18 | 28,401.00 | 28,773.00 | 28,332.00 | 28,470.00 | 28,440.67 | 1,094,980 |
| 2022-10-17 | 28,010.00 | 28,780.00 | 28,010.00 | 28,600.00 | 28,570.53 | 2,248,328 |
| 2022-10-14 | 29,000.00 | 29,000.00 | 28,080.00 | 28,150.00 | 28,121.00 | 1,178,872 |
| 2022-10-13 | 28,152.00 | 28,625.00 | 28,132.00 | 28,424.00 | 28,394.72 | 857,816 |
| 2022-10-12 | 28,485.00 | 28,703.00 | 28,212.00 | 28,482.00 | 28,452.66 | 562,869 |
| 2022-10-11 | 28,010.00 | 28,758.00 | 28,010.00 | 28,588.00 | 28,558.55 | 707,154 |
| 2022-10-10 | 28,502.00 | 28,811.00 | 28,336.00 | 28,506.00 | 28,476.63 | 715,934 |
| 2022-10-07 | 28,499.00 | 28,863.00 | 28,178.00 | 28,670.00 | 28,640.46 | 1,888,052 |
| 2022-10-06 | 28,357.00 | 28,916.00 | 28,357.00 | 28,600.00 | 28,570.53 | 1,482,544 |
| 2022-10-05 | 28,458.00 | 28,693.00 | 28,187.00 | 28,456.00 | 28,426.68 | 1,887,822 |
| 2022-10-04 | 28,389.00 | 28,757.00 | 28,100.00 | 28,576.00 | 28,546.56 | 2,751,536 |
| 2022-10-03 | 27,550.00 | 28,291.00 | 27,550.00 | 28,058.00 | 28,029.09 | 1,060,843 |
| 2022-09-30 | 28,340.00 | 28,340.00 | 27,500.00 | 27,882.00 | 27,853.27 | 1,318,652 |
| 2022-09-29 | 28,000.00 | 28,401.00 | 27,507.00 | 27,876.00 | 27,847.28 | 1,386,766 |
| 2022-09-28 | 28,500.00 | 28,646.00 | 28,015.00 | 28,535.00 | 28,505.60 | 1,214,734 |
| 2022-09-27 | 28,500.00 | 29,012.00 | 27,969.00 | 28,883.00 | 28,853.24 | 3,924,152 |
| 2022-09-26 | 28,050.00 | 28,469.00 | 27,608.00 | 28,011.00 | 27,982.14 | 1,871,787 |
| 2022-09-23 | 29,379.00 | 29,379.00 | 28,059.00 | 28,387.00 | 28,357.75 | 1,984,024 |
| 2022-09-22 | 29,888.00 | 29,888.00 | 28,755.00 | 28,902.00 | 28,872.22 | 1,489,669 |
| 2022-09-21 | 29,696.00 | 29,696.00 | 29,072.00 | 29,388.00 | 29,357.72 | 1,204,198 |
| 2022-09-20 | 29,999.00 | 30,177.00 | 29,700.00 | 29,921.00 | 29,886.18 | 963,796 |
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.