Bid Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 40,659.00 | 41,162.00 | 40,602.00 | 40,611.00 | 40,605.33 | 735,900 |
| 2026-04-23 | 41,850.00 | 42,207.00 | 40,980.00 | 40,980.00 | 40,974.28 | 1,082,359 |
| 2026-04-22 | 42,329.00 | 42,592.00 | 41,895.00 | 41,963.00 | 41,957.14 | 783,406 |
| 2026-04-21 | 41,500.00 | 42,679.00 | 41,500.00 | 42,238.00 | 42,232.10 | 922,511 |
| 2026-04-20 | 40,925.00 | 41,811.00 | 40,865.00 | 41,591.00 | 41,585.19 | 580,302 |
| 2026-04-17 | 41,600.00 | 41,613.00 | 41,063.00 | 41,277.00 | 41,271.23 | 649,624 |
| 2026-04-16 | 41,206.00 | 41,277.00 | 40,890.00 | 41,232.00 | 41,226.24 | 922,947 |
| 2026-04-15 | 41,206.00 | 41,206.00 | 40,626.00 | 41,101.00 | 41,095.26 | 2,335,727 |
| 2026-04-14 | 41,206.00 | 41,206.00 | 40,118.00 | 40,768.00 | 40,762.31 | 1,223,720 |
| 2026-04-13 | 40,970.00 | 40,970.00 | 40,512.00 | 40,667.00 | 40,661.32 | 538,771 |
| 2026-04-10 | 41,000.00 | 41,214.00 | 40,549.00 | 41,000.00 | 40,994.27 | 408,755 |
| 2026-04-09 | 42,187.00 | 42,187.00 | 40,803.00 | 40,913.00 | 40,907.29 | 680,465 |
| 2026-04-08 | 40,901.00 | 42,104.00 | 40,901.00 | 41,370.00 | 41,364.22 | 688,068 |
| 2026-04-07 | 40,310.00 | 41,012.00 | 40,310.00 | 40,773.00 | 40,767.31 | 652,400 |
| 2026-04-02 | 40,700.00 | 40,842.00 | 40,073.00 | 40,800.00 | 40,794.30 | 669,027 |
| 2026-04-01 | 40,759.00 | 41,461.00 | 40,411.00 | 40,719.00 | 40,713.31 | 1,618,740 |
| 2026-03-31 | 40,507.00 | 41,336.00 | 40,507.00 | 40,758.00 | 40,752.31 | 977,965 |
| 2026-03-30 | 40,831.00 | 41,435.00 | 40,759.00 | 41,000.00 | 40,994.27 | 904,476 |
| 2026-03-27 | 41,150.00 | 42,897.00 | 41,150.00 | 41,570.00 | 41,564.19 | 1,144,161 |
| 2026-03-26 | 40,328.00 | 40,640.00 | 40,000.00 | 40,603.00 | 40,597.33 | 658,567 |
| 2026-03-25 | 39,740.00 | 40,426.00 | 39,512.00 | 40,426.00 | 40,420.35 | 757,596 |
| 2026-03-24 | 40,153.00 | 40,453.00 | 39,747.00 | 40,018.00 | 40,006.26 | 1,091,635 |
| 2026-03-23 | 40,329.00 | 41,589.00 | 40,327.00 | 40,461.00 | 40,449.13 | 901,824 |
| 2026-03-20 | 40,156.00 | 41,632.00 | 40,156.00 | 41,006.00 | 40,993.97 | 2,221,607 |
| 2026-03-19 | 40,400.00 | 40,939.00 | 39,612.00 | 40,851.00 | 40,839.02 | 3,192,945 |
| 2026-03-18 | 40,844.00 | 41,382.00 | 40,493.00 | 40,628.00 | 40,616.08 | 927,347 |
| 2026-03-17 | 40,829.00 | 41,145.00 | 40,674.00 | 40,850.00 | 40,838.02 | 984,222 |
| 2026-03-16 | 40,688.00 | 41,111.00 | 40,306.00 | 40,828.00 | 40,816.02 | 1,791,449 |
| 2026-03-13 | 40,717.00 | 40,875.00 | 40,136.00 | 40,400.00 | 40,388.15 | 1,646,364 |
| 2026-03-12 | 42,400.00 | 42,400.00 | 40,410.00 | 40,410.00 | 40,398.15 | 1,303,588 |
| 2026-03-11 | 42,500.00 | 42,664.00 | 41,281.00 | 41,500.00 | 41,487.83 | 692,859 |
| 2026-03-10 | 41,639.00 | 42,461.00 | 41,639.00 | 42,386.00 | 42,373.57 | 611,081 |
| 2026-03-09 | 41,950.00 | 42,226.00 | 41,390.00 | 41,671.00 | 41,658.78 | 628,092 |
| 2026-03-06 | 42,075.00 | 42,516.00 | 41,657.00 | 41,904.00 | 41,891.71 | 742,870 |
| 2026-03-05 | 42,600.00 | 42,660.00 | 41,927.00 | 42,349.00 | 42,336.58 | 692,324 |
| 2026-03-04 | 41,401.00 | 42,550.00 | 41,352.00 | 42,302.00 | 42,289.59 | 725,498 |
| 2026-03-03 | 42,275.00 | 42,600.00 | 41,457.00 | 41,844.00 | 41,831.73 | 926,410 |
| 2026-03-02 | 41,400.00 | 42,542.00 | 41,200.00 | 42,401.00 | 42,388.56 | 565,281 |
| 2026-02-27 | 42,600.00 | 42,600.00 | 41,406.00 | 42,014.00 | 42,001.68 | 2,761,904 |
| 2026-02-26 | 42,901.00 | 43,321.00 | 41,710.00 | 42,150.00 | 42,137.64 | 1,648,277 |
| 2026-02-25 | 43,456.00 | 44,600.00 | 42,850.00 | 42,898.00 | 42,885.42 | 1,794,104 |
| 2026-02-24 | 43,750.00 | 44,700.00 | 43,657.00 | 44,491.00 | 44,477.95 | 604,099 |
| 2026-02-23 | 43,400.00 | 44,315.00 | 43,386.00 | 44,076.00 | 44,063.07 | 1,140,841 |
| 2026-02-20 | 43,100.00 | 43,857.00 | 43,100.00 | 43,377.00 | 43,364.28 | 612,260 |
| 2026-02-19 | 43,581.00 | 43,674.00 | 42,949.00 | 43,485.00 | 43,472.24 | 802,475 |
| 2026-02-18 | 43,000.00 | 43,473.00 | 42,401.00 | 43,211.00 | 43,198.32 | 797,850 |
| 2026-02-17 | 41,801.00 | 43,015.00 | 41,801.00 | 42,719.00 | 42,706.47 | 912,296 |
| 2026-02-16 | 42,320.00 | 42,656.00 | 42,197.00 | 42,264.00 | 42,251.60 | 376,894 |
| 2026-02-13 | 41,800.00 | 42,581.00 | 41,795.00 | 42,200.00 | 42,187.62 | 504,494 |
| 2026-02-12 | 41,999.00 | 42,494.00 | 41,800.00 | 42,310.00 | 42,297.59 | 797,959 |
| 2026-02-11 | 42,000.00 | 42,000.00 | 41,443.00 | 41,786.00 | 41,773.74 | 847,766 |
| 2026-02-10 | 42,372.00 | 42,372.00 | 41,472.00 | 41,868.00 | 41,855.72 | 683,887 |
| 2026-02-09 | 43,259.00 | 43,259.00 | 41,723.00 | 41,834.00 | 41,821.73 | 878,599 |
| 2026-02-06 | 41,350.00 | 43,034.00 | 41,350.00 | 42,950.00 | 42,937.40 | 1,417,844 |
| 2026-02-05 | 40,501.00 | 41,948.00 | 40,501.00 | 41,887.00 | 41,874.71 | 989,612 |
| 2026-02-04 | 40,623.00 | 41,235.00 | 40,319.00 | 40,909.00 | 40,897.00 | 748,147 |
| 2026-02-03 | 41,469.00 | 41,950.00 | 40,503.00 | 40,693.00 | 40,681.06 | 1,522,607 |
| 2026-02-02 | 40,250.00 | 41,474.00 | 40,006.00 | 41,474.00 | 41,461.83 | 1,235,665 |
| 2026-01-30 | 40,250.00 | 41,356.00 | 40,250.00 | 40,430.00 | 40,418.14 | 1,299,455 |
| 2026-01-29 | 40,601.00 | 41,388.00 | 40,441.00 | 40,550.00 | 40,538.11 | 487,668 |
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.