Bid Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 31,220.00 | 31,525.00 | 30,810.00 | 31,000.00 | 30,963.92 | 382,630 |
| 2022-03-24 | 32,000.00 | 32,000.00 | 31,001.00 | 31,211.00 | 31,174.68 | 625,517 |
| 2022-03-23 | 31,993.00 | 32,187.00 | 31,254.00 | 31,392.00 | 31,355.47 | 658,682 |
| 2022-03-22 | 31,985.00 | 32,200.00 | 31,206.00 | 31,884.00 | 31,843.90 | 731,676 |
| 2022-03-18 | 31,850.00 | 32,227.00 | 31,112.00 | 31,667.00 | 31,627.17 | 2,863,460 |
| 2022-03-17 | 31,051.00 | 31,986.00 | 31,051.00 | 31,570.00 | 31,530.29 | 3,222,746 |
| 2022-03-16 | 29,689.00 | 31,692.00 | 29,689.00 | 31,421.00 | 31,381.48 | 1,605,920 |
| 2022-03-15 | 29,600.00 | 29,773.00 | 28,291.00 | 29,703.00 | 29,665.64 | 1,757,781 |
| 2022-03-14 | 28,400.00 | 29,463.00 | 28,400.00 | 28,934.00 | 28,897.61 | 1,415,690 |
| 2022-03-11 | 30,475.00 | 30,475.00 | 28,932.00 | 28,964.00 | 28,927.57 | 1,037,176 |
| 2022-03-10 | 28,100.00 | 29,930.00 | 28,100.00 | 29,537.00 | 29,499.85 | 2,038,687 |
| 2022-03-09 | 28,125.00 | 29,151.00 | 28,090.00 | 28,098.00 | 28,062.66 | 1,411,213 |
| 2022-03-08 | 27,690.00 | 28,184.00 | 27,200.00 | 28,125.00 | 28,089.62 | 1,572,488 |
| 2022-03-07 | 29,000.00 | 29,000.00 | 27,118.00 | 27,713.00 | 27,678.14 | 2,345,983 |
| 2022-03-04 | 31,400.00 | 31,400.00 | 29,017.00 | 29,312.00 | 29,275.13 | 1,593,793 |
| 2022-03-03 | 31,500.00 | 31,500.00 | 30,405.00 | 30,700.00 | 30,661.39 | 850,848 |
| 2022-03-02 | 32,000.00 | 32,000.00 | 30,738.00 | 30,947.00 | 30,908.07 | 1,187,858 |
| 2022-03-01 | 31,070.00 | 32,197.00 | 31,070.00 | 31,620.00 | 31,580.23 | 1,231,437 |
| 2022-02-28 | 31,697.00 | 31,697.00 | 30,799.00 | 31,240.00 | 31,200.71 | 2,481,191 |
| 2022-02-25 | 31,600.00 | 31,600.00 | 30,546.00 | 31,457.00 | 31,417.43 | 1,439,638 |
| 2022-02-24 | 31,900.00 | 31,900.00 | 30,105.00 | 30,416.00 | 30,377.74 | 1,625,671 |
| 2022-02-23 | 33,343.00 | 33,638.00 | 32,005.00 | 32,487.00 | 32,446.14 | 1,663,240 |
| 2022-02-22 | 34,200.00 | 34,200.00 | 32,209.00 | 32,844.00 | 32,802.69 | 1,040,892 |
| 2022-02-21 | 33,525.00 | 33,779.00 | 33,330.00 | 33,404.00 | 33,361.98 | 724,256 |
| 2022-02-18 | 34,795.00 | 34,795.00 | 32,722.00 | 33,413.00 | 33,370.97 | 902,068 |
| 2022-02-17 | 34,350.00 | 36,098.00 | 33,034.00 | 34,134.00 | 34,091.07 | 1,501,605 |
| 2022-02-16 | 33,002.00 | 34,138.00 | 33,002.00 | 33,982.00 | 33,939.26 | 860,676 |
| 2022-02-15 | 32,262.00 | 33,699.00 | 32,262.00 | 33,639.00 | 33,596.69 | 1,218,936 |
| 2022-02-14 | 34,000.00 | 34,000.00 | 32,251.00 | 32,981.00 | 32,939.52 | 853,469 |
| 2022-02-11 | 33,775.00 | 34,053.00 | 32,736.00 | 32,900.00 | 32,858.62 | 1,242,912 |
| 2022-02-10 | 34,200.00 | 34,271.00 | 33,809.00 | 33,942.00 | 33,899.31 | 937,294 |
| 2022-02-09 | 34,050.00 | 34,692.00 | 33,555.00 | 33,969.00 | 33,926.27 | 1,057,860 |
| 2022-02-08 | 33,800.00 | 34,078.00 | 33,571.00 | 33,665.00 | 33,622.66 | 620,779 |
| 2022-02-07 | 34,900.00 | 34,900.00 | 33,697.00 | 33,889.00 | 33,846.37 | 420,544 |
| 2022-02-04 | 34,299.00 | 34,764.00 | 33,613.00 | 33,951.00 | 33,908.30 | 639,409 |
| 2022-02-03 | 33,250.00 | 34,254.00 | 33,136.00 | 34,193.00 | 34,149.99 | 797,264 |
| 2022-02-02 | 32,750.00 | 33,623.00 | 32,750.00 | 33,500.00 | 33,457.86 | 1,157,097 |
| 2022-02-01 | 32,500.00 | 33,751.00 | 32,500.00 | 33,179.00 | 33,137.27 | 748,104 |
| 2022-01-31 | 31,600.00 | 33,206.00 | 31,600.00 | 33,134.00 | 33,092.32 | 1,493,508 |
| 2022-01-28 | 31,800.00 | 32,751.00 | 31,800.00 | 32,400.00 | 32,359.25 | 608,362 |
| 2022-01-27 | 31,255.00 | 32,628.00 | 31,002.00 | 32,399.00 | 32,358.25 | 718,915 |
| 2022-01-26 | 31,275.00 | 32,276.00 | 31,275.00 | 32,103.00 | 32,062.62 | 838,629 |
| 2022-01-25 | 32,159.00 | 32,331.00 | 31,368.00 | 31,371.00 | 31,331.54 | 984,200 |
| 2022-01-24 | 33,500.00 | 33,500.00 | 31,597.00 | 31,849.00 | 31,808.94 | 796,730 |
| 2022-01-21 | 32,726.00 | 33,214.00 | 32,606.00 | 32,789.00 | 32,747.76 | 456,950 |
| 2022-01-20 | 33,257.00 | 33,494.00 | 32,409.00 | 33,076.00 | 33,034.40 | 616,247 |
| 2022-01-19 | 32,850.00 | 33,648.00 | 32,655.00 | 33,257.00 | 33,215.17 | 666,388 |
| 2022-01-18 | 33,399.00 | 33,399.00 | 32,140.00 | 33,190.00 | 33,148.25 | 919,878 |
| 2022-01-17 | 33,440.00 | 33,440.00 | 32,029.00 | 32,350.00 | 32,309.31 | 486,396 |
| 2022-01-14 | 32,555.00 | 33,095.00 | 32,101.00 | 32,246.00 | 32,205.44 | 815,673 |
| 2022-01-13 | 33,000.00 | 33,103.00 | 32,020.00 | 32,428.00 | 32,387.21 | 896,923 |
| 2022-01-12 | 32,000.00 | 33,641.00 | 32,000.00 | 33,291.00 | 33,249.13 | 612,456 |
| 2022-01-11 | 33,265.00 | 33,413.00 | 32,640.00 | 32,866.00 | 32,824.66 | 587,802 |
| 2022-01-10 | 33,639.00 | 33,650.00 | 32,735.00 | 33,264.00 | 33,222.16 | 448,134 |
| 2022-01-07 | 33,995.00 | 33,995.00 | 32,804.00 | 33,162.00 | 33,120.29 | 372,314 |
| 2022-01-06 | 33,541.00 | 33,595.00 | 33,015.00 | 33,583.00 | 33,540.76 | 238,774 |
| 2022-01-05 | 33,690.00 | 33,914.00 | 33,269.00 | 33,647.00 | 33,604.68 | 370,089 |
| 2022-01-04 | 31,885.00 | 33,589.00 | 31,885.00 | 33,458.00 | 33,415.92 | 284,165 |
| 2022-01-03 | 32,500.00 | 33,350.00 | 32,500.00 | 32,999.00 | 32,957.49 | 250,819 |
| 2021-12-31 | 32,800.00 | 33,232.00 | 32,643.00 | 32,643.00 | 32,601.94 | 151,663 |
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.