Bid Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 30,226.00 | 30,894.00 | 30,113.00 | 30,892.00 | 30,856.05 | 819,399 |
| 2022-06-23 | 30,600.00 | 31,202.00 | 29,937.00 | 30,108.00 | 30,072.96 | 1,419,118 |
| 2022-06-22 | 31,672.00 | 32,193.00 | 30,618.00 | 30,920.00 | 30,884.01 | 1,069,172 |
| 2022-06-21 | 32,650.00 | 32,650.00 | 31,924.00 | 32,193.00 | 32,155.53 | 1,139,008 |
| 2022-06-20 | 31,872.00 | 32,258.00 | 31,397.00 | 31,671.00 | 31,634.14 | 458,861 |
| 2022-06-17 | 31,000.00 | 32,238.00 | 30,600.00 | 31,251.00 | 31,214.63 | 1,912,672 |
| 2022-06-15 | 31,600.00 | 32,473.00 | 31,141.00 | 32,360.00 | 32,322.34 | 3,247,336 |
| 2022-06-14 | 31,000.00 | 31,750.00 | 31,000.00 | 31,600.00 | 31,563.22 | 652,868 |
| 2022-06-13 | 32,459.00 | 32,460.00 | 31,021.00 | 31,505.00 | 31,468.33 | 1,211,245 |
| 2022-06-10 | 32,132.00 | 32,372.00 | 31,654.00 | 32,000.00 | 31,962.76 | 413,647 |
| 2022-06-09 | 32,400.00 | 32,809.00 | 32,095.00 | 32,130.00 | 32,092.61 | 645,115 |
| 2022-06-08 | 33,399.00 | 33,399.00 | 32,346.00 | 32,393.00 | 32,355.30 | 496,074 |
| 2022-06-07 | 32,900.00 | 32,997.00 | 32,445.00 | 32,794.00 | 32,755.83 | 397,178 |
| 2022-06-06 | 33,500.00 | 33,500.00 | 32,724.00 | 33,132.00 | 33,093.44 | 274,231 |
| 2022-06-03 | 32,601.00 | 33,180.00 | 32,491.00 | 32,729.00 | 32,690.91 | 355,296 |
| 2022-06-02 | 33,799.00 | 33,799.00 | 32,583.00 | 32,792.00 | 32,753.84 | 363,020 |
| 2022-06-01 | 32,500.00 | 33,787.00 | 32,500.00 | 33,166.00 | 33,127.40 | 511,942 |
| 2022-05-31 | 33,600.00 | 33,761.00 | 32,884.00 | 33,510.00 | 33,471.00 | 1,362,494 |
| 2022-05-30 | 33,500.00 | 33,885.00 | 33,036.00 | 33,726.00 | 33,686.75 | 726,934 |
| 2022-05-27 | 32,450.00 | 33,398.00 | 32,450.00 | 33,398.00 | 33,359.13 | 1,790,734 |
| 2022-05-26 | 32,299.00 | 32,939.00 | 31,529.00 | 32,879.00 | 32,840.73 | 969,351 |
| 2022-05-25 | 31,500.00 | 32,600.00 | 31,391.00 | 31,739.00 | 31,702.06 | 1,220,276 |
| 2022-05-24 | 32,252.00 | 32,252.00 | 31,610.00 | 31,890.00 | 31,852.89 | 620,598 |
| 2022-05-23 | 31,670.00 | 32,399.00 | 31,665.00 | 32,197.00 | 32,159.53 | 648,105 |
| 2022-05-20 | 32,989.00 | 32,989.00 | 31,599.00 | 31,670.00 | 31,633.14 | 1,049,732 |
| 2022-05-19 | 32,944.00 | 32,944.00 | 31,634.00 | 32,050.00 | 32,012.70 | 901,092 |
| 2022-05-18 | 32,501.00 | 33,473.00 | 32,501.00 | 32,993.00 | 32,954.60 | 1,086,154 |
| 2022-05-17 | 32,612.00 | 33,791.00 | 32,436.00 | 32,704.00 | 32,665.94 | 955,339 |
| 2022-05-16 | 32,550.00 | 33,363.00 | 32,449.00 | 33,153.00 | 33,114.42 | 806,227 |
| 2022-05-13 | 30,501.00 | 33,022.00 | 30,501.00 | 33,022.00 | 32,983.57 | 1,195,216 |
| 2022-05-12 | 30,764.00 | 31,946.00 | 30,517.00 | 31,946.00 | 31,908.82 | 1,115,334 |
| 2022-05-11 | 30,222.00 | 31,879.00 | 30,222.00 | 31,772.00 | 31,735.02 | 1,084,732 |
| 2022-05-10 | 29,444.00 | 30,598.50 | 29,444.00 | 30,221.00 | 30,185.83 | 1,048,681 |
| 2022-05-09 | 31,749.00 | 31,749.00 | 29,088.00 | 29,770.00 | 29,735.35 | 958,755 |
| 2022-05-06 | 31,401.00 | 31,431.00 | 30,198.00 | 30,423.00 | 30,387.59 | 717,406 |
| 2022-05-05 | 31,300.00 | 32,066.00 | 31,300.00 | 31,720.00 | 31,683.08 | 559,289 |
| 2022-05-04 | 32,699.00 | 32,699.00 | 31,400.00 | 31,688.00 | 31,651.12 | 1,034,167 |
| 2022-05-03 | 32,999.00 | 33,152.00 | 32,273.00 | 32,291.00 | 32,253.42 | 746,337 |
| 2022-04-29 | 32,116.00 | 33,216.00 | 32,116.00 | 33,050.00 | 33,011.54 | 886,776 |
| 2022-04-28 | 31,901.00 | 32,902.00 | 31,706.00 | 32,841.00 | 32,802.78 | 858,794 |
| 2022-04-26 | 31,998.00 | 32,805.00 | 31,952.00 | 32,324.00 | 32,286.38 | 539,473 |
| 2022-04-25 | 32,800.00 | 32,800.00 | 31,646.00 | 31,924.00 | 31,886.85 | 956,256 |
| 2022-04-22 | 32,799.00 | 33,188.00 | 32,370.00 | 33,000.00 | 32,961.59 | 443,043 |
| 2022-04-21 | 32,884.00 | 33,218.00 | 32,513.00 | 32,938.00 | 32,899.67 | 1,033,847 |
| 2022-04-20 | 31,898.00 | 32,995.00 | 31,555.00 | 32,900.00 | 32,861.71 | 1,141,476 |
| 2022-04-19 | 31,125.00 | 31,724.00 | 31,125.00 | 31,500.00 | 31,463.34 | 1,038,242 |
| 2022-04-14 | 32,100.00 | 32,100.00 | 31,145.00 | 31,497.00 | 31,460.34 | 910,831 |
| 2022-04-13 | 32,000.00 | 32,111.00 | 31,712.00 | 31,800.00 | 31,762.99 | 1,020,482 |
| 2022-04-12 | 31,799.00 | 32,224.00 | 31,500.00 | 32,062.00 | 32,024.69 | 849,538 |
| 2022-04-11 | 31,985.00 | 32,053.00 | 31,492.00 | 31,955.00 | 31,917.81 | 760,195 |
| 2022-04-08 | 32,025.00 | 32,393.00 | 31,812.00 | 32,133.00 | 32,095.60 | 367,848 |
| 2022-04-07 | 31,601.00 | 32,146.00 | 31,601.00 | 31,998.00 | 31,960.76 | 857,465 |
| 2022-04-06 | 31,520.00 | 32,147.00 | 31,520.00 | 31,977.00 | 31,939.78 | 1,078,708 |
| 2022-04-05 | 32,100.00 | 32,188.00 | 31,526.00 | 31,654.00 | 31,617.16 | 730,434 |
| 2022-04-04 | 31,250.00 | 32,400.00 | 31,250.00 | 32,101.00 | 32,063.64 | 510,017 |
| 2022-04-01 | 32,020.00 | 32,124.00 | 31,386.00 | 31,676.00 | 31,639.13 | 1,069,210 |
| 2022-03-31 | 31,251.00 | 32,029.00 | 31,251.00 | 31,802.00 | 31,764.99 | 587,348 |
| 2022-03-30 | 31,800.00 | 31,843.00 | 31,260.00 | 31,728.00 | 31,691.07 | 663,046 |
| 2022-03-29 | 30,845.00 | 32,067.00 | 30,713.00 | 31,786.00 | 31,749.01 | 599,473 |
| 2022-03-28 | 31,900.00 | 31,900.00 | 30,821.00 | 30,833.00 | 30,797.12 | 551,644 |
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.