Bid Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 30,202.00 | 30,336.00 | 29,314.00 | 29,700.00 | 29,665.43 | 1,611,500 |
| 2022-09-16 | 30,800.00 | 30,800.00 | 30,130.00 | 30,270.00 | 30,234.77 | 1,984,685 |
| 2022-09-15 | 31,100.00 | 31,437.00 | 30,801.00 | 30,814.00 | 30,778.14 | 4,284,882 |
| 2022-09-14 | 31,495.00 | 31,495.00 | 30,985.00 | 31,111.00 | 31,074.79 | 593,908 |
| 2022-09-13 | 31,592.00 | 32,046.00 | 31,081.00 | 31,245.00 | 31,208.64 | 639,054 |
| 2022-09-12 | 31,939.00 | 32,100.00 | 31,551.00 | 31,807.00 | 31,769.98 | 850,259 |
| 2022-09-09 | 31,800.00 | 31,839.00 | 31,246.00 | 31,670.00 | 31,633.14 | 887,236 |
| 2022-09-08 | 31,999.00 | 32,208.00 | 31,297.00 | 31,528.00 | 31,491.31 | 1,324,399 |
| 2022-09-07 | 33,000.00 | 33,000.00 | 31,648.00 | 31,718.00 | 31,681.09 | 1,833,406 |
| 2022-09-06 | 33,700.00 | 33,700.00 | 32,793.00 | 33,025.00 | 32,986.56 | 1,017,061 |
| 2022-09-05 | 33,500.00 | 33,500.00 | 32,573.00 | 33,081.00 | 33,042.50 | 601,301 |
| 2022-09-02 | 32,500.00 | 33,140.00 | 32,500.00 | 32,934.00 | 32,895.67 | 430,971 |
| 2022-09-01 | 32,499.00 | 32,992.00 | 32,033.00 | 32,735.00 | 32,696.90 | 1,032,567 |
| 2022-08-31 | 33,900.00 | 33,900.00 | 32,401.00 | 32,505.00 | 32,467.17 | 1,903,967 |
| 2022-08-30 | 34,080.00 | 34,250.00 | 33,410.00 | 33,466.00 | 33,427.05 | 905,745 |
| 2022-08-29 | 32,624.00 | 34,466.00 | 32,624.00 | 34,060.00 | 34,020.36 | 1,010,371 |
| 2022-08-26 | 32,631.00 | 34,094.00 | 32,631.00 | 33,714.00 | 33,674.76 | 944,488 |
| 2022-08-25 | 33,935.00 | 33,935.00 | 32,987.00 | 33,024.00 | 32,985.57 | 1,159,738 |
| 2022-08-24 | 32,950.00 | 34,407.00 | 32,847.00 | 33,849.00 | 33,809.61 | 1,445,847 |
| 2022-08-23 | 32,619.00 | 32,894.00 | 32,101.00 | 32,820.00 | 32,781.80 | 1,490,625 |
| 2022-08-22 | 32,053.00 | 32,576.00 | 31,663.00 | 32,405.00 | 32,367.29 | 1,141,385 |
| 2022-08-19 | 32,850.00 | 32,900.00 | 32,200.00 | 32,300.00 | 32,262.41 | 1,934,741 |
| 2022-08-18 | 32,540.00 | 32,904.00 | 32,402.00 | 32,808.00 | 32,769.82 | 625,152 |
| 2022-08-17 | 32,832.00 | 32,832.00 | 32,174.00 | 32,540.00 | 32,502.13 | 507,255 |
| 2022-08-16 | 31,999.00 | 32,566.00 | 31,999.00 | 32,306.00 | 32,268.40 | 730,441 |
| 2022-08-15 | 32,865.00 | 32,865.00 | 32,143.00 | 32,143.00 | 32,105.59 | 790,143 |
| 2022-08-12 | 32,050.00 | 32,731.00 | 32,049.00 | 32,466.00 | 32,428.22 | 791,344 |
| 2022-08-11 | 31,200.00 | 32,628.00 | 30,861.00 | 32,448.00 | 32,410.24 | 1,974,249 |
| 2022-08-10 | 30,201.00 | 31,153.00 | 30,111.00 | 30,930.00 | 30,894.00 | 1,251,918 |
| 2022-08-08 | 30,987.00 | 30,987.00 | 30,500.00 | 30,782.00 | 30,746.18 | 849,498 |
| 2022-08-05 | 30,601.00 | 31,007.00 | 30,400.00 | 30,722.00 | 30,686.25 | 721,919 |
| 2022-08-04 | 31,100.00 | 31,100.00 | 30,324.00 | 30,460.00 | 30,424.55 | 791,067 |
| 2022-08-03 | 30,422.00 | 30,948.00 | 30,325.00 | 30,829.00 | 30,793.12 | 891,344 |
| 2022-08-02 | 30,990.00 | 31,060.00 | 30,123.00 | 30,485.00 | 30,449.52 | 721,192 |
| 2022-08-01 | 30,999.00 | 30,999.00 | 30,174.00 | 30,834.00 | 30,798.11 | 610,918 |
| 2022-07-29 | 31,126.00 | 31,126.00 | 30,411.00 | 30,600.00 | 30,564.39 | 2,226,474 |
| 2022-07-28 | 30,600.00 | 31,302.00 | 30,592.00 | 30,592.00 | 30,556.40 | 708,319 |
| 2022-07-27 | 30,351.00 | 31,250.00 | 30,351.00 | 31,044.00 | 31,007.87 | 868,444 |
| 2022-07-26 | 30,899.00 | 30,899.00 | 30,384.00 | 30,500.00 | 30,464.50 | 1,517,483 |
| 2022-07-25 | 31,500.00 | 31,514.00 | 30,353.00 | 30,358.00 | 30,322.67 | 1,361,542 |
| 2022-07-22 | 31,999.00 | 32,225.00 | 31,483.00 | 31,483.00 | 31,446.36 | 502,376 |
| 2022-07-21 | 31,900.00 | 32,152.00 | 31,673.00 | 31,951.00 | 31,913.81 | 613,674 |
| 2022-07-20 | 32,500.00 | 32,912.00 | 31,592.00 | 31,895.00 | 31,857.88 | 479,155 |
| 2022-07-19 | 32,275.00 | 32,732.00 | 32,145.00 | 32,632.00 | 32,594.02 | 979,933 |
| 2022-07-18 | 31,651.00 | 32,643.00 | 31,644.00 | 32,375.00 | 32,337.32 | 2,283,439 |
| 2022-07-15 | 30,700.00 | 31,756.00 | 30,700.00 | 31,493.00 | 31,456.35 | 1,476,497 |
| 2022-07-14 | 30,585.00 | 31,230.00 | 30,585.00 | 31,066.00 | 31,029.84 | 494,003 |
| 2022-07-13 | 30,800.00 | 31,722.00 | 30,600.00 | 30,995.00 | 30,958.93 | 706,822 |
| 2022-07-12 | 30,801.00 | 31,800.00 | 30,801.00 | 31,603.00 | 31,566.22 | 581,229 |
| 2022-07-11 | 30,900.00 | 31,687.00 | 30,900.00 | 31,465.00 | 31,428.38 | 399,786 |
| 2022-07-08 | 31,022.00 | 31,933.00 | 30,967.00 | 31,751.00 | 31,714.05 | 464,984 |
| 2022-07-07 | 30,843.00 | 31,477.00 | 30,843.00 | 31,294.00 | 31,257.58 | 348,946 |
| 2022-07-06 | 30,587.00 | 31,204.00 | 30,150.00 | 30,864.00 | 30,828.08 | 656,937 |
| 2022-07-05 | 31,500.00 | 31,500.00 | 30,023.00 | 30,226.00 | 30,190.82 | 1,017,301 |
| 2022-07-04 | 31,000.00 | 31,265.00 | 30,660.00 | 30,862.00 | 30,826.08 | 223,457 |
| 2022-07-01 | 30,852.00 | 30,906.00 | 30,195.00 | 30,626.00 | 30,590.36 | 635,875 |
| 2022-06-30 | 31,400.00 | 31,400.00 | 30,493.00 | 30,681.00 | 30,645.29 | 1,184,779 |
| 2022-06-29 | 31,500.00 | 31,500.00 | 30,695.00 | 31,233.00 | 31,196.65 | 667,921 |
| 2022-06-28 | 31,489.00 | 31,489.00 | 30,824.00 | 31,350.00 | 31,313.51 | 1,010,202 |
| 2022-06-27 | 31,512.00 | 31,512.00 | 30,364.00 | 30,942.00 | 30,905.99 | 951,776 |
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.