Bid Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 42,603.00 | 43,407.00 | 42,001.00 | 42,889.00 | 42,876.42 | 1,282,175 |
| 2025-10-30 | 43,702.00 | 44,420.00 | 42,961.00 | 43,120.00 | 43,107.35 | 797,710 |
| 2025-10-29 | 44,500.00 | 44,672.00 | 43,765.00 | 43,795.00 | 43,782.15 | 518,881 |
| 2025-10-28 | 44,000.00 | 45,489.00 | 44,000.00 | 44,715.00 | 44,701.88 | 956,852 |
| 2025-10-27 | 44,618.00 | 44,955.00 | 44,069.00 | 44,532.00 | 44,518.94 | 1,702,503 |
| 2025-10-24 | 44,550.00 | 45,757.00 | 44,194.00 | 44,618.00 | 44,604.91 | 455,356 |
| 2025-10-23 | 44,719.00 | 44,993.00 | 44,105.00 | 44,906.00 | 44,892.83 | 448,859 |
| 2025-10-22 | 44,100.00 | 45,147.00 | 44,100.00 | 45,000.00 | 44,986.80 | 885,713 |
| 2025-10-21 | 43,999.00 | 44,846.00 | 43,430.00 | 44,552.00 | 44,538.93 | 1,510,134 |
| 2025-10-20 | 44,900.00 | 44,900.00 | 43,008.00 | 43,500.00 | 43,487.24 | 687,239 |
| 2025-10-17 | 44,200.00 | 44,200.00 | 43,212.00 | 43,437.00 | 43,424.26 | 583,361 |
| 2025-10-16 | 43,945.00 | 44,219.00 | 43,543.00 | 43,984.00 | 43,971.10 | 470,688 |
| 2025-10-15 | 43,901.00 | 44,634.00 | 43,826.00 | 44,036.00 | 44,023.08 | 624,623 |
| 2025-10-14 | 43,950.00 | 44,908.00 | 43,711.00 | 44,207.00 | 44,194.03 | 475,427 |
| 2025-10-13 | 44,596.00 | 44,596.00 | 43,783.00 | 44,400.00 | 44,386.98 | 642,739 |
| 2025-10-10 | 43,400.00 | 44,564.00 | 43,399.00 | 44,286.00 | 44,273.01 | 595,454 |
| 2025-10-09 | 42,999.00 | 44,001.00 | 42,800.00 | 43,636.00 | 43,623.20 | 1,087,332 |
| 2025-10-08 | 42,400.00 | 42,950.00 | 42,200.00 | 42,859.00 | 42,846.43 | 490,924 |
| 2025-10-07 | 42,921.00 | 43,476.00 | 42,466.00 | 42,466.00 | 42,453.54 | 1,019,904 |
| 2025-10-06 | 42,900.00 | 43,257.00 | 42,549.00 | 42,953.00 | 42,940.40 | 499,128 |
| 2025-10-03 | 43,640.00 | 43,640.00 | 42,733.00 | 43,232.00 | 43,219.32 | 696,398 |
| 2025-10-02 | 43,052.00 | 43,715.00 | 42,931.00 | 43,157.00 | 43,144.34 | 492,324 |
| 2025-10-01 | 43,399.00 | 43,508.00 | 42,971.00 | 43,358.00 | 43,345.28 | 800,640 |
| 2025-09-30 | 43,450.00 | 43,450.00 | 42,732.00 | 43,225.00 | 43,212.32 | 683,611 |
| 2025-09-29 | 43,050.00 | 43,527.00 | 42,582.00 | 43,000.00 | 42,987.39 | 708,222 |
| 2025-09-26 | 43,234.00 | 43,474.00 | 42,716.00 | 43,052.00 | 43,039.37 | 691,741 |
| 2025-09-25 | 42,701.00 | 43,350.00 | 42,036.00 | 43,343.00 | 43,330.29 | 1,122,621 |
| 2025-09-23 | 44,056.00 | 44,056.00 | 42,901.00 | 43,000.00 | 42,987.39 | 700,668 |
| 2025-09-22 | 45,057.00 | 45,057.00 | 43,906.00 | 44,259.00 | 44,240.02 | 789,660 |
| 2025-09-19 | 45,210.00 | 45,210.00 | 43,170.00 | 44,851.00 | 44,831.77 | 1,507,115 |
| 2025-09-18 | 45,004.00 | 45,471.00 | 44,628.00 | 44,791.00 | 44,771.79 | 2,083,920 |
| 2025-09-17 | 45,000.00 | 45,000.00 | 44,470.00 | 44,650.00 | 44,630.85 | 863,066 |
| 2025-09-16 | 44,584.00 | 44,953.00 | 44,175.00 | 44,881.00 | 44,861.75 | 645,655 |
| 2025-09-15 | 44,683.00 | 45,014.00 | 44,575.00 | 44,727.00 | 44,707.82 | 538,794 |
| 2025-09-12 | 44,700.00 | 44,995.00 | 44,178.00 | 44,995.00 | 44,975.70 | 834,119 |
| 2025-09-11 | 44,922.00 | 45,208.00 | 44,307.00 | 44,650.00 | 44,630.85 | 1,607,636 |
| 2025-09-10 | 44,765.00 | 45,147.00 | 44,583.00 | 45,143.00 | 45,123.64 | 664,675 |
| 2025-09-09 | 44,000.00 | 44,851.00 | 44,000.00 | 44,776.00 | 44,756.80 | 1,306,762 |
| 2025-09-08 | 45,000.00 | 45,000.00 | 43,820.00 | 44,317.00 | 44,297.99 | 771,380 |
| 2025-09-05 | 44,487.00 | 44,704.00 | 43,600.00 | 44,400.00 | 44,380.96 | 714,107 |
| 2025-09-04 | 43,705.00 | 44,099.00 | 43,550.00 | 43,700.00 | 43,681.26 | 531,238 |
| 2025-09-03 | 44,698.00 | 44,698.00 | 43,644.00 | 43,796.00 | 43,777.22 | 1,003,651 |
| 2025-09-02 | 46,455.00 | 46,455.00 | 44,481.00 | 44,481.00 | 44,461.92 | 1,055,601 |
| 2025-09-01 | 46,126.00 | 46,948.00 | 45,847.00 | 46,013.00 | 45,993.27 | 1,253,184 |
| 2025-08-29 | 45,531.00 | 46,361.00 | 45,421.00 | 46,126.00 | 46,106.22 | 1,098,441 |
| 2025-08-28 | 46,599.00 | 46,599.00 | 45,161.00 | 45,531.00 | 45,511.47 | 951,468 |
| 2025-08-27 | 47,182.00 | 47,182.00 | 45,001.00 | 45,339.00 | 45,319.56 | 2,189,406 |
| 2025-08-26 | 46,300.00 | 47,442.00 | 46,016.00 | 47,066.00 | 47,045.82 | 1,576,367 |
| 2025-08-25 | 46,893.00 | 47,022.00 | 46,413.00 | 46,771.00 | 46,750.94 | 352,596 |
| 2025-08-22 | 46,899.00 | 47,137.00 | 46,428.00 | 47,137.00 | 47,116.79 | 713,993 |
| 2025-08-21 | 46,499.00 | 47,347.00 | 46,380.00 | 46,380.00 | 46,360.11 | 435,168 |
| 2025-08-20 | 46,920.00 | 47,108.00 | 46,517.00 | 46,850.00 | 46,829.91 | 375,888 |
| 2025-08-19 | 45,915.00 | 46,764.00 | 45,915.00 | 46,764.00 | 46,743.95 | 335,768 |
| 2025-08-18 | 45,961.00 | 47,039.00 | 45,901.00 | 46,233.00 | 46,213.17 | 277,429 |
| 2025-08-15 | 46,344.00 | 46,754.00 | 45,981.00 | 46,402.00 | 46,382.10 | 197,715 |
| 2025-08-14 | 45,630.00 | 46,501.00 | 45,630.00 | 46,354.00 | 46,334.12 | 291,813 |
| 2025-08-13 | 46,200.00 | 46,539.00 | 45,901.00 | 46,326.00 | 46,306.13 | 383,791 |
| 2025-08-12 | 46,199.00 | 46,199.00 | 45,451.00 | 45,967.00 | 45,947.29 | 476,953 |
| 2025-08-11 | 45,502.00 | 46,076.00 | 45,222.00 | 45,630.00 | 45,610.43 | 420,229 |
| 2025-08-08 | 45,251.00 | 45,800.00 | 45,146.00 | 45,662.00 | 45,642.42 | 549,024 |
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.