Bid Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 43,862.00 | 44,036.00 | 43,327.00 | 43,979.00 | 43,972.86 | 481,360 |
| 2026-07-21 | 43,801.00 | 44,903.00 | 43,682.00 | 43,682.00 | 43,675.90 | 817,172 |
| 2026-07-20 | 43,606.00 | 44,318.00 | 43,606.00 | 44,055.00 | 44,048.85 | 292,477 |
| 2026-07-17 | 43,538.00 | 44,552.00 | 43,362.00 | 43,962.00 | 43,955.86 | 299,142 |
| 2026-07-16 | 43,708.00 | 43,925.00 | 43,004.00 | 43,579.00 | 43,572.91 | 393,223 |
| 2026-07-15 | 43,537.00 | 43,670.00 | 43,273.00 | 43,414.00 | 43,407.94 | 341,193 |
| 2026-07-14 | 43,981.00 | 44,047.00 | 42,803.00 | 43,576.00 | 43,569.91 | 727,606 |
| 2026-07-13 | 43,006.00 | 43,476.00 | 42,982.00 | 43,225.00 | 43,218.96 | 405,630 |
| 2026-07-10 | 42,516.00 | 43,139.00 | 42,516.00 | 43,130.00 | 43,123.98 | 670,935 |
| 2026-07-09 | 43,400.00 | 43,727.00 | 42,800.00 | 42,800.00 | 42,794.02 | 519,991 |
| 2026-07-08 | 44,272.00 | 44,272.00 | 43,381.00 | 43,386.00 | 43,379.94 | 505,233 |
| 2026-07-07 | 43,686.00 | 44,773.00 | 43,009.00 | 44,174.00 | 44,167.83 | 358,014 |
| 2026-07-06 | 42,510.00 | 43,932.00 | 42,510.00 | 43,662.00 | 43,655.90 | 621,590 |
| 2026-07-03 | 43,560.00 | 43,791.00 | 42,556.00 | 43,242.00 | 43,235.96 | 1,171,533 |
| 2026-07-02 | 43,625.00 | 44,716.00 | 43,000.00 | 43,030.00 | 43,023.99 | 1,556,214 |
| 2026-07-01 | 44,410.00 | 44,613.00 | 43,645.00 | 43,645.00 | 43,638.90 | 603,786 |
| 2026-06-30 | 44,010.00 | 44,865.00 | 44,010.00 | 44,660.00 | 44,653.76 | 624,396 |
| 2026-06-29 | 44,025.00 | 44,787.00 | 44,007.00 | 44,501.00 | 44,494.78 | 362,553 |
| 2026-06-26 | 43,911.00 | 44,620.00 | 43,749.00 | 43,749.00 | 43,742.89 | 690,275 |
| 2026-06-25 | 43,785.00 | 44,628.00 | 43,428.00 | 44,325.00 | 44,318.81 | 579,819 |
| 2026-06-24 | 43,310.00 | 44,100.00 | 43,310.00 | 43,785.00 | 43,778.88 | 861,121 |
| 2026-06-23 | 43,900.00 | 43,900.00 | 43,089.00 | 43,600.00 | 43,593.91 | 496,445 |
| 2026-06-22 | 43,247.00 | 43,804.00 | 43,247.00 | 43,261.00 | 43,254.96 | 509,495 |
| 2026-06-19 | 42,505.00 | 43,957.00 | 42,505.00 | 43,428.00 | 43,421.93 | 1,706,500 |
| 2026-06-18 | 42,511.00 | 43,683.00 | 42,511.00 | 42,944.00 | 42,938.00 | 2,291,105 |
| 2026-06-17 | 42,536.00 | 43,223.00 | 42,536.00 | 42,907.00 | 42,901.01 | 462,383 |
| 2026-06-15 | 44,098.00 | 44,098.00 | 42,854.00 | 42,966.00 | 42,960.00 | 730,821 |
| 2026-06-12 | 43,259.00 | 43,716.00 | 42,742.00 | 43,295.00 | 43,288.95 | 835,639 |
| 2026-06-11 | 41,754.00 | 43,038.00 | 41,632.00 | 42,940.00 | 42,934.00 | 942,591 |
| 2026-06-10 | 41,555.00 | 42,241.00 | 41,555.00 | 41,754.00 | 41,748.17 | 483,484 |
| 2026-06-09 | 42,420.00 | 42,573.00 | 41,605.00 | 41,750.00 | 41,744.17 | 565,118 |
| 2026-06-08 | 41,400.00 | 42,388.00 | 41,368.00 | 42,100.00 | 42,094.12 | 517,436 |
| 2026-06-05 | 41,200.00 | 41,782.00 | 41,200.00 | 41,250.00 | 41,244.24 | 695,844 |
| 2026-06-04 | 41,000.00 | 42,170.00 | 41,000.00 | 41,250.00 | 41,244.24 | 630,300 |
| 2026-06-03 | 41,849.00 | 42,004.00 | 41,239.00 | 41,350.00 | 41,344.22 | 873,518 |
| 2026-06-02 | 40,635.00 | 42,222.00 | 40,158.00 | 41,436.00 | 41,430.21 | 1,332,541 |
| 2026-06-01 | 40,600.00 | 41,625.00 | 40,000.00 | 40,000.00 | 39,994.41 | 1,116,076 |
| 2026-05-29 | 41,999.00 | 41,999.00 | 40,479.00 | 40,691.00 | 40,685.32 | 2,839,490 |
| 2026-05-28 | 41,363.00 | 41,500.00 | 40,748.00 | 40,777.00 | 40,771.30 | 628,649 |
| 2026-05-27 | 41,324.00 | 41,599.00 | 40,873.00 | 41,363.00 | 41,357.22 | 622,922 |
| 2026-05-26 | 41,502.00 | 41,996.00 | 41,352.00 | 41,400.00 | 41,394.22 | 1,100,522 |
| 2026-05-25 | 42,420.00 | 42,813.00 | 41,776.00 | 41,905.00 | 41,899.15 | 486,040 |
| 2026-05-22 | 41,505.00 | 42,418.00 | 41,505.00 | 42,418.00 | 42,412.08 | 832,773 |
| 2026-05-21 | 41,500.00 | 41,994.00 | 41,420.00 | 41,527.00 | 41,521.20 | 464,547 |
| 2026-05-20 | 41,809.00 | 41,909.00 | 41,335.00 | 41,553.00 | 41,547.20 | 753,785 |
| 2026-05-19 | 41,231.00 | 42,020.00 | 41,231.00 | 41,810.00 | 41,804.16 | 621,873 |
| 2026-05-18 | 41,111.00 | 42,339.00 | 41,111.00 | 41,857.00 | 41,851.15 | 700,173 |
| 2026-05-15 | 41,232.00 | 41,806.00 | 41,232.00 | 41,498.00 | 41,492.20 | 823,396 |
| 2026-05-14 | 40,781.00 | 41,756.00 | 40,604.00 | 41,539.00 | 41,533.20 | 674,058 |
| 2026-05-13 | 40,416.00 | 40,704.00 | 40,167.00 | 40,477.00 | 40,471.35 | 1,222,625 |
| 2026-05-12 | 41,499.00 | 41,499.00 | 40,055.00 | 40,439.00 | 40,433.35 | 1,067,029 |
| 2026-05-11 | 40,835.00 | 41,060.00 | 40,559.00 | 40,635.00 | 40,629.32 | 651,527 |
| 2026-05-08 | 41,499.00 | 41,499.00 | 40,346.00 | 40,836.00 | 40,830.30 | 743,336 |
| 2026-05-07 | 42,250.00 | 42,250.00 | 40,937.00 | 41,000.00 | 40,994.27 | 1,099,865 |
| 2026-05-06 | 41,055.00 | 42,084.00 | 41,055.00 | 41,400.00 | 41,394.22 | 841,687 |
| 2026-05-05 | 40,876.00 | 41,560.00 | 40,800.00 | 41,165.00 | 41,159.25 | 1,204,285 |
| 2026-05-04 | 40,884.00 | 41,340.00 | 40,748.00 | 40,949.00 | 40,943.28 | 310,353 |
| 2026-04-30 | 40,400.00 | 41,253.00 | 40,400.00 | 40,761.00 | 40,755.31 | 1,124,743 |
| 2026-04-29 | 40,651.00 | 41,798.00 | 40,610.00 | 40,750.00 | 40,744.31 | 845,453 |
| 2026-04-28 | 40,384.00 | 41,252.00 | 40,250.00 | 40,992.00 | 40,986.27 | 1,673,973 |
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.