Bid Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 32,845.00 | 33,249.00 | 32,647.00 | 33,159.00 | 33,117.29 | 297,215 |
| 2021-12-29 | 32,500.00 | 32,852.00 | 32,108.00 | 32,840.00 | 32,798.69 | 269,184 |
| 2021-12-28 | 31,625.00 | 32,400.00 | 31,619.00 | 32,327.00 | 32,286.34 | 248,979 |
| 2021-12-24 | 32,113.00 | 32,113.00 | 31,745.00 | 31,803.00 | 31,763.00 | 80,692 |
| 2021-12-23 | 31,625.00 | 32,199.00 | 31,625.00 | 31,897.00 | 31,856.88 | 250,668 |
| 2021-12-22 | 32,750.00 | 32,750.00 | 31,633.00 | 32,002.00 | 31,961.75 | 263,727 |
| 2021-12-21 | 32,500.00 | 32,500.00 | 31,587.00 | 31,677.00 | 31,637.16 | 312,317 |
| 2021-12-20 | 31,723.00 | 32,351.00 | 31,289.00 | 31,775.00 | 31,735.03 | 474,448 |
| 2021-12-17 | 31,923.00 | 32,277.00 | 31,003.00 | 31,893.00 | 31,852.88 | 1,718,746 |
| 2021-12-15 | 31,011.00 | 31,925.00 | 31,011.00 | 31,422.00 | 31,382.48 | 2,595,473 |
| 2021-12-14 | 31,433.00 | 31,825.00 | 31,011.00 | 31,087.00 | 31,047.90 | 1,032,969 |
| 2021-12-13 | 31,850.00 | 31,917.00 | 31,081.00 | 31,258.00 | 31,218.68 | 794,289 |
| 2021-12-10 | 31,789.00 | 32,097.00 | 31,351.00 | 31,515.00 | 31,475.36 | 606,218 |
| 2021-12-09 | 31,345.00 | 32,064.00 | 31,345.00 | 31,936.00 | 31,895.83 | 577,278 |
| 2021-12-08 | 31,351.00 | 31,885.00 | 31,291.00 | 31,770.00 | 31,730.04 | 762,979 |
| 2021-12-07 | 31,700.00 | 32,154.00 | 31,416.00 | 31,805.00 | 31,765.00 | 913,799 |
| 2021-12-06 | 31,800.00 | 31,900.00 | 31,217.00 | 31,567.00 | 31,527.29 | 759,410 |
| 2021-12-03 | 30,600.00 | 31,791.00 | 30,600.00 | 31,702.00 | 31,662.13 | 794,103 |
| 2021-12-02 | 30,351.00 | 31,464.00 | 30,351.00 | 31,395.00 | 31,355.51 | 736,065 |
| 2021-12-01 | 30,498.00 | 31,356.00 | 30,016.00 | 31,105.00 | 31,065.88 | 1,561,143 |
| 2021-11-30 | 29,531.00 | 31,444.00 | 29,531.00 | 30,498.00 | 30,459.64 | 2,417,084 |
| 2021-11-29 | 29,000.00 | 29,926.00 | 29,000.00 | 29,645.00 | 29,607.71 | 956,261 |
| 2021-11-26 | 30,502.00 | 30,980.00 | 28,798.00 | 28,798.00 | 28,761.78 | 1,613,663 |
| 2021-11-25 | 30,550.00 | 31,357.00 | 30,521.00 | 31,234.00 | 31,194.71 | 820,729 |
| 2021-11-24 | 30,901.00 | 31,344.00 | 30,557.00 | 30,592.00 | 30,553.52 | 461,034 |
| 2021-11-23 | 30,830.00 | 31,393.00 | 30,547.00 | 31,310.00 | 31,270.62 | 668,415 |
| 2021-11-22 | 30,430.00 | 31,317.00 | 30,430.00 | 30,830.00 | 30,791.22 | 598,144 |
| 2021-11-19 | 31,530.00 | 31,867.00 | 30,551.00 | 30,707.00 | 30,668.38 | 548,734 |
| 2021-11-18 | 31,100.00 | 31,529.00 | 30,864.00 | 31,240.00 | 31,200.71 | 521,640 |
| 2021-11-17 | 31,087.00 | 31,750.00 | 31,087.00 | 31,145.00 | 31,105.83 | 699,913 |
| 2021-11-16 | 31,755.00 | 32,213.00 | 31,056.00 | 31,087.00 | 31,047.90 | 1,412,577 |
| 2021-11-15 | 31,620.00 | 32,077.00 | 31,620.00 | 31,892.00 | 31,851.89 | 313,938 |
| 2021-11-12 | 32,200.00 | 32,273.00 | 31,605.00 | 31,907.00 | 31,866.87 | 805,709 |
| 2021-11-11 | 32,178.00 | 32,491.00 | 31,699.00 | 32,188.00 | 32,147.51 | 2,052,970 |
| 2021-11-10 | 32,218.00 | 32,539.00 | 31,737.00 | 32,234.00 | 32,193.46 | 509,170 |
| 2021-11-09 | 33,300.00 | 33,300.00 | 32,173.00 | 32,410.00 | 32,369.23 | 410,242 |
| 2021-11-08 | 32,489.00 | 32,894.00 | 31,718.00 | 32,316.00 | 32,275.35 | 1,209,747 |
| 2021-11-05 | 32,350.00 | 32,610.00 | 31,701.00 | 31,810.00 | 31,769.99 | 567,885 |
| 2021-11-04 | 33,350.00 | 33,400.00 | 32,380.00 | 32,423.00 | 32,382.22 | 335,546 |
| 2021-11-03 | 33,500.00 | 33,500.00 | 32,614.00 | 32,820.00 | 32,778.72 | 305,466 |
| 2021-11-02 | 33,294.00 | 33,484.00 | 32,978.00 | 33,300.00 | 33,258.12 | 862,586 |
| 2021-10-29 | 32,890.00 | 32,967.50 | 32,451.00 | 32,784.00 | 32,742.76 | 791,477 |
| 2021-10-28 | 33,204.00 | 33,449.00 | 32,859.00 | 32,859.00 | 32,817.67 | 550,456 |
| 2021-10-27 | 33,456.00 | 33,456.00 | 32,672.00 | 33,007.00 | 32,965.48 | 968,942 |
| 2021-10-26 | 33,200.00 | 33,200.00 | 32,659.00 | 33,110.00 | 33,068.35 | 725,641 |
| 2021-10-25 | 33,188.00 | 33,335.00 | 32,965.00 | 33,102.00 | 33,060.36 | 455,355 |
| 2021-10-22 | 32,600.00 | 33,038.00 | 32,557.00 | 32,908.00 | 32,866.61 | 566,630 |
| 2021-10-21 | 33,000.00 | 33,045.00 | 32,378.00 | 32,667.00 | 32,625.91 | 697,139 |
| 2021-10-20 | 32,996.00 | 33,319.00 | 32,752.00 | 33,073.00 | 33,031.40 | 997,736 |
| 2021-10-19 | 33,588.00 | 34,399.00 | 32,873.00 | 33,199.00 | 33,153.25 | 552,116 |
| 2021-10-18 | 33,750.00 | 33,750.00 | 32,443.00 | 32,648.00 | 32,603.01 | 448,362 |
| 2021-10-15 | 32,736.00 | 33,598.00 | 32,454.00 | 32,525.00 | 32,480.18 | 557,571 |
| 2021-10-14 | 33,427.00 | 33,427.00 | 32,478.00 | 32,556.00 | 32,511.13 | 510,281 |
← NewerPage 21 of 21 · 1,253 trading days
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.