Bid Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 47,100.00 | 47,997.00 | 47,076.00 | 47,539.00 | 47,518.61 | 971,703 |
| 2025-05-13 | 47,350.00 | 47,687.00 | 46,944.00 | 47,687.00 | 47,666.55 | 972,773 |
| 2025-05-12 | 47,178.00 | 48,213.00 | 47,178.00 | 47,398.00 | 47,377.67 | 522,845 |
| 2025-05-09 | 47,499.00 | 47,970.00 | 47,200.00 | 47,429.00 | 47,408.66 | 873,092 |
| 2025-05-08 | 46,805.00 | 47,457.00 | 46,805.00 | 47,211.00 | 47,190.75 | 807,921 |
| 2025-05-07 | 47,373.00 | 47,373.00 | 46,608.00 | 46,800.00 | 46,779.93 | 976,671 |
| 2025-05-06 | 46,541.00 | 47,150.00 | 46,541.00 | 47,074.00 | 47,053.81 | 581,903 |
| 2025-05-05 | 47,300.00 | 47,300.00 | 46,081.00 | 46,874.00 | 46,853.90 | 785,075 |
| 2025-05-02 | 46,500.00 | 47,578.00 | 46,500.00 | 47,138.00 | 47,117.78 | 425,306 |
| 2025-04-30 | 45,200.00 | 47,165.00 | 45,200.00 | 46,750.00 | 46,729.95 | 757,523 |
| 2025-04-29 | 46,500.00 | 46,900.00 | 45,471.00 | 46,746.00 | 46,725.95 | 632,641 |
| 2025-04-25 | 46,800.00 | 46,996.00 | 46,323.00 | 46,631.00 | 46,611.00 | 951,319 |
| 2025-04-24 | 46,950.00 | 46,950.00 | 45,573.00 | 46,326.00 | 46,306.13 | 1,072,639 |
| 2025-04-23 | 46,000.00 | 46,947.00 | 45,988.00 | 46,215.00 | 46,195.18 | 791,674 |
| 2025-04-22 | 46,025.00 | 46,250.00 | 45,520.00 | 45,879.00 | 45,859.32 | 526,163 |
| 2025-04-17 | 45,700.00 | 46,192.00 | 45,300.00 | 45,526.00 | 45,506.48 | 642,471 |
| 2025-04-16 | 44,404.00 | 46,464.00 | 44,125.00 | 45,865.00 | 45,845.33 | 573,425 |
| 2025-04-15 | 44,500.00 | 45,343.00 | 44,218.00 | 44,983.00 | 44,963.71 | 675,162 |
| 2025-04-14 | 43,072.00 | 44,477.00 | 43,072.00 | 44,425.00 | 44,405.95 | 616,415 |
| 2025-04-11 | 42,801.00 | 44,085.00 | 42,635.00 | 43,165.00 | 43,146.49 | 566,317 |
| 2025-04-10 | 44,099.00 | 44,198.00 | 42,748.00 | 43,203.00 | 43,184.47 | 1,048,107 |
| 2025-04-09 | 43,504.00 | 43,504.00 | 41,645.00 | 42,390.00 | 42,371.82 | 1,428,605 |
| 2025-04-08 | 43,679.00 | 44,044.00 | 42,301.00 | 43,505.00 | 43,486.34 | 2,380,462 |
| 2025-04-07 | 42,501.00 | 43,662.00 | 40,837.00 | 42,800.00 | 42,781.65 | 1,858,741 |
| 2025-04-04 | 43,800.00 | 44,747.00 | 43,131.00 | 43,131.00 | 43,112.50 | 1,574,672 |
| 2025-04-03 | 45,200.00 | 45,480.00 | 43,002.00 | 43,800.00 | 43,781.22 | 1,995,782 |
| 2025-04-02 | 44,600.00 | 45,627.00 | 44,600.00 | 45,517.00 | 45,497.48 | 1,260,137 |
| 2025-04-01 | 44,436.00 | 44,937.00 | 43,991.00 | 44,786.00 | 44,766.79 | 925,048 |
| 2025-03-31 | 44,000.00 | 44,375.00 | 43,455.00 | 43,945.00 | 43,926.15 | 1,383,205 |
| 2025-03-28 | 43,589.00 | 44,172.00 | 43,352.00 | 43,800.00 | 43,781.22 | 605,148 |
| 2025-03-27 | 44,500.00 | 44,500.00 | 42,960.00 | 43,570.00 | 43,551.31 | 424,962 |
| 2025-03-26 | 43,799.00 | 43,799.00 | 43,222.00 | 43,316.00 | 43,297.42 | 425,651 |
| 2025-03-25 | 42,801.00 | 44,200.00 | 42,801.00 | 44,000.00 | 43,975.53 | 724,682 |
| 2025-03-24 | 43,198.00 | 43,781.00 | 43,132.00 | 43,300.00 | 43,275.92 | 597,484 |
| 2025-03-20 | 43,401.00 | 43,684.00 | 42,803.00 | 43,323.00 | 43,298.91 | 2,769,218 |
| 2025-03-19 | 42,733.00 | 43,658.00 | 42,709.00 | 43,301.00 | 43,276.92 | 536,627 |
| 2025-03-18 | 42,700.00 | 43,093.00 | 42,369.00 | 42,720.00 | 42,696.24 | 1,070,542 |
| 2025-03-17 | 43,200.00 | 43,280.00 | 42,824.00 | 42,824.00 | 42,800.19 | 734,540 |
| 2025-03-14 | 42,799.00 | 43,315.00 | 42,488.00 | 42,913.00 | 42,889.14 | 1,329,944 |
| 2025-03-13 | 42,578.00 | 42,838.00 | 42,317.00 | 42,570.00 | 42,546.33 | 1,211,889 |
| 2025-03-12 | 42,769.00 | 43,456.00 | 42,729.00 | 42,752.00 | 42,728.23 | 1,145,929 |
| 2025-03-11 | 43,101.00 | 43,529.00 | 42,570.00 | 42,769.00 | 42,745.22 | 1,391,733 |
| 2025-03-10 | 43,101.00 | 43,772.00 | 43,101.00 | 43,594.00 | 43,569.76 | 693,646 |
| 2025-03-07 | 43,200.00 | 43,748.00 | 42,880.00 | 43,395.00 | 43,370.87 | 603,209 |
| 2025-03-06 | 44,150.00 | 44,894.00 | 43,273.00 | 43,368.00 | 43,343.88 | 783,452 |
| 2025-03-05 | 43,930.00 | 44,265.00 | 43,260.00 | 43,420.00 | 43,395.86 | 943,930 |
| 2025-03-04 | 44,754.00 | 45,087.00 | 43,806.00 | 43,879.00 | 43,854.60 | 1,187,443 |
| 2025-03-03 | 45,002.00 | 45,609.00 | 44,306.00 | 45,326.00 | 45,300.80 | 709,821 |
| 2025-02-28 | 45,854.00 | 46,999.00 | 45,038.00 | 45,038.00 | 45,012.96 | 1,599,374 |
| 2025-02-27 | 47,000.00 | 47,000.00 | 45,697.00 | 46,141.00 | 46,115.34 | 843,522 |
| 2025-02-26 | 46,900.00 | 47,000.00 | 45,000.00 | 46,371.00 | 46,345.21 | 1,155,507 |
| 2025-02-25 | 46,001.00 | 47,446.00 | 46,001.00 | 46,936.00 | 46,909.90 | 601,452 |
| 2025-02-24 | 46,775.00 | 47,516.00 | 46,677.00 | 46,796.00 | 46,769.98 | 645,505 |
| 2025-02-21 | 46,794.00 | 47,746.00 | 46,484.00 | 47,274.00 | 47,247.71 | 344,940 |
| 2025-02-20 | 46,915.00 | 47,598.00 | 46,237.00 | 47,200.00 | 47,173.75 | 588,365 |
| 2025-02-19 | 45,958.00 | 47,500.00 | 45,958.00 | 47,186.00 | 47,159.76 | 727,630 |
| 2025-02-18 | 45,800.00 | 46,700.00 | 45,681.00 | 46,402.00 | 46,376.20 | 519,127 |
| 2025-02-17 | 46,400.00 | 47,889.00 | 45,866.00 | 45,920.00 | 45,894.47 | 908,871 |
| 2025-02-14 | 47,600.00 | 47,619.00 | 46,422.00 | 46,422.00 | 46,396.19 | 603,435 |
| 2025-02-13 | 47,441.00 | 47,682.00 | 47,064.00 | 47,064.00 | 47,037.83 | 869,323 |
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.