Bid Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 47,900.00 | 48,166.00 | 47,134.00 | 47,533.00 | 47,506.57 | 795,931 |
| 2025-02-11 | 47,770.00 | 47,854.00 | 47,370.00 | 47,763.00 | 47,736.44 | 755,711 |
| 2025-02-10 | 47,505.00 | 48,497.00 | 47,246.00 | 47,552.00 | 47,525.56 | 723,991 |
| 2025-02-07 | 47,700.00 | 48,301.00 | 47,446.00 | 47,600.00 | 47,573.53 | 897,899 |
| 2025-02-06 | 46,754.00 | 47,660.00 | 46,748.00 | 47,524.00 | 47,497.57 | 553,833 |
| 2025-02-05 | 46,602.00 | 46,958.00 | 46,504.00 | 46,689.00 | 46,663.04 | 710,040 |
| 2025-02-04 | 46,680.00 | 47,481.00 | 46,513.00 | 46,907.00 | 46,880.92 | 481,892 |
| 2025-02-03 | 47,600.00 | 47,640.00 | 46,801.00 | 47,269.00 | 47,242.71 | 391,351 |
| 2025-01-31 | 46,935.00 | 47,856.00 | 46,914.00 | 47,650.00 | 47,623.50 | 777,222 |
| 2025-01-30 | 47,039.00 | 47,117.00 | 46,182.00 | 46,832.00 | 46,805.96 | 815,937 |
| 2025-01-29 | 46,300.00 | 46,643.00 | 45,798.00 | 46,272.00 | 46,246.27 | 537,672 |
| 2025-01-28 | 45,804.00 | 46,299.00 | 45,100.00 | 46,078.00 | 46,052.38 | 1,232,862 |
| 2025-01-27 | 46,114.00 | 46,346.00 | 44,649.00 | 45,886.00 | 45,860.48 | 1,261,689 |
| 2025-01-24 | 45,950.00 | 46,890.00 | 45,950.00 | 46,183.00 | 46,157.32 | 934,739 |
| 2025-01-23 | 45,800.00 | 46,672.00 | 45,502.00 | 46,016.00 | 45,990.41 | 849,928 |
| 2025-01-22 | 46,393.00 | 46,393.00 | 45,569.00 | 45,824.00 | 45,798.52 | 698,175 |
| 2025-01-21 | 46,620.00 | 46,620.00 | 45,610.00 | 45,841.00 | 45,815.51 | 760,458 |
| 2025-01-20 | 46,120.00 | 46,500.00 | 45,595.00 | 46,293.00 | 46,267.26 | 963,575 |
| 2025-01-17 | 44,900.00 | 46,201.00 | 44,837.00 | 45,795.00 | 45,769.53 | 884,955 |
| 2025-01-16 | 43,989.00 | 44,940.00 | 43,800.00 | 44,925.00 | 44,900.02 | 993,204 |
| 2025-01-15 | 43,036.00 | 44,020.00 | 42,282.00 | 43,799.00 | 43,774.64 | 785,087 |
| 2025-01-14 | 43,800.00 | 43,800.00 | 42,405.00 | 42,542.00 | 42,518.34 | 683,580 |
| 2025-01-13 | 44,084.00 | 44,902.00 | 43,072.00 | 43,208.00 | 43,183.97 | 842,320 |
| 2025-01-10 | 44,000.00 | 44,887.00 | 43,903.00 | 44,654.00 | 44,629.17 | 710,433 |
| 2025-01-09 | 43,834.00 | 44,844.00 | 43,592.00 | 44,179.00 | 44,154.43 | 380,347 |
| 2025-01-08 | 43,999.00 | 44,031.00 | 42,930.00 | 44,031.00 | 44,006.52 | 898,123 |
| 2025-01-07 | 43,229.00 | 45,538.00 | 43,088.00 | 43,453.00 | 43,428.84 | 805,935 |
| 2025-01-06 | 43,297.00 | 43,513.00 | 42,973.00 | 43,150.00 | 43,126.01 | 460,864 |
| 2025-01-03 | 43,300.00 | 43,394.00 | 42,900.00 | 43,357.00 | 43,332.89 | 285,385 |
| 2025-01-02 | 43,052.00 | 43,660.00 | 43,052.00 | 43,300.00 | 43,275.92 | 281,031 |
| 2024-12-31 | 43,000.00 | 43,381.00 | 43,000.00 | 43,057.00 | 43,033.06 | 220,728 |
| 2024-12-30 | 43,080.00 | 43,563.00 | 42,900.00 | 43,303.00 | 43,278.92 | 324,439 |
| 2024-12-27 | 43,000.00 | 44,650.00 | 42,926.00 | 43,612.00 | 43,587.75 | 422,157 |
| 2024-12-24 | 43,507.00 | 44,349.00 | 43,507.00 | 43,793.00 | 43,768.65 | 77,753 |
| 2024-12-23 | 43,600.00 | 44,030.00 | 43,556.00 | 43,833.00 | 43,808.63 | 507,083 |
| 2024-12-20 | 43,388.00 | 44,054.00 | 42,841.00 | 44,054.00 | 44,029.50 | 2,489,608 |
| 2024-12-19 | 43,749.00 | 43,749.00 | 42,700.00 | 43,205.00 | 43,180.97 | 2,979,316 |
| 2024-12-18 | 43,600.00 | 44,325.00 | 43,363.00 | 43,388.00 | 43,363.87 | 451,048 |
| 2024-12-17 | 44,060.00 | 45,055.00 | 43,547.00 | 43,752.00 | 43,727.67 | 1,136,754 |
| 2024-12-13 | 45,500.00 | 45,500.00 | 44,274.00 | 44,700.00 | 44,675.14 | 591,931 |
| 2024-12-12 | 44,993.00 | 45,213.00 | 44,464.00 | 44,471.00 | 44,446.27 | 387,327 |
| 2024-12-11 | 44,768.00 | 45,078.00 | 44,500.00 | 44,802.00 | 44,777.09 | 362,482 |
| 2024-12-10 | 44,666.00 | 45,121.00 | 44,500.00 | 44,757.00 | 44,732.11 | 438,973 |
| 2024-12-09 | 45,480.00 | 45,584.00 | 44,275.00 | 44,768.00 | 44,743.11 | 715,600 |
| 2024-12-06 | 45,000.00 | 45,249.00 | 44,537.00 | 44,700.00 | 44,675.14 | 587,900 |
| 2024-12-05 | 44,566.00 | 45,631.00 | 44,566.00 | 45,127.00 | 45,101.91 | 747,775 |
| 2024-12-04 | 44,848.00 | 45,500.00 | 44,732.00 | 45,200.00 | 45,174.87 | 557,441 |
| 2024-12-03 | 44,999.00 | 44,999.00 | 44,500.00 | 44,732.00 | 44,707.13 | 595,993 |
| 2024-12-02 | 43,988.00 | 44,812.00 | 43,988.00 | 44,594.00 | 44,569.20 | 385,576 |
| 2024-11-29 | 44,383.00 | 44,443.00 | 43,908.00 | 44,121.00 | 44,096.47 | 723,319 |
| 2024-11-28 | 44,501.00 | 44,822.00 | 44,268.00 | 44,332.00 | 44,307.35 | 346,161 |
| 2024-11-27 | 44,950.00 | 44,950.00 | 44,339.00 | 44,471.00 | 44,446.27 | 520,723 |
| 2024-11-26 | 44,001.00 | 44,810.00 | 43,911.00 | 44,659.00 | 44,634.17 | 420,975 |
| 2024-11-25 | 45,133.00 | 45,948.00 | 44,250.00 | 44,253.00 | 44,228.39 | 1,270,365 |
| 2024-11-22 | 44,799.00 | 45,164.00 | 44,542.00 | 44,687.00 | 44,662.15 | 518,438 |
| 2024-11-21 | 45,484.00 | 45,484.00 | 44,669.00 | 44,846.00 | 44,821.06 | 454,167 |
| 2024-11-20 | 45,400.00 | 45,400.00 | 44,567.00 | 44,927.00 | 44,902.02 | 327,375 |
| 2024-11-19 | 45,330.00 | 45,330.00 | 44,625.00 | 44,692.00 | 44,667.15 | 394,957 |
| 2024-11-18 | 45,865.00 | 46,230.00 | 45,000.00 | 45,115.00 | 45,089.91 | 617,686 |
| 2024-11-15 | 45,645.00 | 46,181.00 | 45,614.00 | 45,863.00 | 45,837.50 | 743,937 |
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.