Bid Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 44,450.00 | 46,700.00 | 44,401.00 | 45,883.00 | 45,857.49 | 1,618,848 |
| 2024-11-13 | 45,998.00 | 45,998.00 | 44,651.00 | 44,783.00 | 44,758.10 | 1,164,083 |
| 2024-11-12 | 43,995.00 | 46,785.00 | 42,625.00 | 45,706.00 | 45,680.58 | 2,405,351 |
| 2024-11-11 | 43,750.00 | 43,750.00 | 42,598.00 | 43,085.00 | 43,061.04 | 1,147,128 |
| 2024-11-08 | 43,800.00 | 43,800.00 | 43,295.00 | 43,691.00 | 43,666.70 | 538,596 |
| 2024-11-07 | 43,491.00 | 44,039.00 | 42,939.00 | 43,301.00 | 43,276.92 | 906,185 |
| 2024-11-06 | 42,751.00 | 43,773.00 | 42,100.00 | 43,137.00 | 43,113.01 | 1,155,321 |
| 2024-11-05 | 41,800.00 | 42,630.00 | 41,439.00 | 42,626.00 | 42,602.30 | 767,524 |
| 2024-11-04 | 42,195.00 | 42,687.00 | 41,802.00 | 42,021.00 | 41,997.63 | 675,925 |
| 2024-11-01 | 41,700.00 | 42,800.00 | 41,601.00 | 42,474.00 | 42,450.38 | 922,506 |
| 2024-10-31 | 41,882.00 | 42,239.00 | 41,685.00 | 41,715.00 | 41,691.80 | 1,228,698 |
| 2024-10-30 | 43,000.00 | 43,000.00 | 41,759.00 | 42,247.00 | 42,223.51 | 1,456,081 |
| 2024-10-29 | 43,104.00 | 43,208.00 | 42,632.00 | 42,700.00 | 42,676.26 | 815,798 |
| 2024-10-28 | 42,700.00 | 43,329.00 | 42,689.00 | 43,032.00 | 43,008.07 | 1,539,995 |
| 2024-10-25 | 43,050.00 | 43,205.00 | 42,674.00 | 42,769.00 | 42,745.22 | 1,380,239 |
| 2024-10-24 | 43,483.00 | 43,854.00 | 43,050.00 | 43,050.00 | 43,026.06 | 843,015 |
| 2024-10-23 | 43,600.00 | 43,800.00 | 43,230.00 | 43,519.00 | 43,494.80 | 316,736 |
| 2024-10-22 | 44,416.00 | 44,416.00 | 43,382.00 | 43,590.00 | 43,565.76 | 583,034 |
| 2024-10-21 | 44,380.00 | 44,555.00 | 44,014.00 | 44,141.00 | 44,116.45 | 492,561 |
| 2024-10-18 | 44,651.00 | 44,811.00 | 44,155.00 | 44,670.00 | 44,645.16 | 307,550 |
| 2024-10-17 | 44,704.00 | 44,860.00 | 44,226.00 | 44,459.00 | 44,434.28 | 255,355 |
| 2024-10-16 | 44,800.00 | 44,800.00 | 44,038.00 | 44,490.00 | 44,465.26 | 498,773 |
| 2024-10-15 | 44,101.00 | 44,618.00 | 43,941.00 | 44,349.00 | 44,324.34 | 522,373 |
| 2024-10-14 | 44,442.00 | 44,800.00 | 44,102.00 | 44,342.00 | 44,317.34 | 393,775 |
| 2024-10-11 | 44,001.00 | 44,617.00 | 44,001.00 | 44,600.00 | 44,575.20 | 469,923 |
| 2024-10-10 | 43,711.00 | 44,430.00 | 43,711.00 | 44,430.00 | 44,405.29 | 549,860 |
| 2024-10-09 | 44,900.00 | 44,900.00 | 43,574.00 | 44,230.00 | 44,205.40 | 436,509 |
| 2024-10-08 | 44,500.00 | 44,500.00 | 43,379.00 | 44,096.00 | 44,071.48 | 681,386 |
| 2024-10-07 | 44,341.00 | 44,364.00 | 43,928.00 | 43,972.00 | 43,947.55 | 635,077 |
| 2024-10-04 | 44,254.00 | 44,426.00 | 43,733.00 | 44,172.00 | 44,147.44 | 574,171 |
| 2024-10-03 | 44,400.00 | 44,587.00 | 43,626.00 | 44,000.00 | 43,975.53 | 814,952 |
| 2024-10-02 | 44,035.00 | 44,393.00 | 43,900.00 | 44,141.00 | 44,116.45 | 672,986 |
| 2024-10-01 | 44,085.00 | 44,919.00 | 43,535.00 | 44,092.00 | 44,067.48 | 941,038 |
| 2024-09-30 | 45,000.00 | 45,000.00 | 44,033.00 | 44,275.00 | 44,250.38 | 1,225,487 |
| 2024-09-27 | 44,063.00 | 44,757.00 | 43,815.00 | 44,558.00 | 44,533.22 | 695,193 |
| 2024-09-26 | 44,899.00 | 44,899.00 | 43,682.00 | 44,063.00 | 44,038.50 | 1,285,176 |
| 2024-09-25 | 44,550.00 | 45,612.00 | 43,694.00 | 44,205.00 | 44,180.42 | 966,780 |
| 2024-09-23 | 44,329.00 | 45,103.00 | 44,325.00 | 44,813.00 | 44,782.36 | 625,427 |
| 2024-09-20 | 44,255.00 | 44,755.00 | 44,255.00 | 44,329.00 | 44,298.69 | 1,336,339 |
| 2024-09-19 | 44,399.00 | 45,000.00 | 44,214.00 | 44,402.00 | 44,371.64 | 2,014,191 |
| 2024-09-18 | 44,884.00 | 44,884.00 | 43,943.00 | 44,400.00 | 44,369.64 | 556,808 |
| 2024-09-17 | 44,184.00 | 44,811.00 | 43,692.00 | 44,533.00 | 44,502.55 | 579,782 |
| 2024-09-16 | 44,895.00 | 44,895.00 | 43,611.00 | 43,830.00 | 43,800.03 | 683,825 |
| 2024-09-13 | 45,000.00 | 45,000.00 | 43,874.00 | 44,895.00 | 44,864.30 | 882,907 |
| 2024-09-12 | 44,816.00 | 44,846.00 | 44,100.00 | 44,296.00 | 44,265.71 | 562,082 |
| 2024-09-11 | 44,100.00 | 44,744.00 | 43,870.00 | 44,580.00 | 44,549.52 | 611,014 |
| 2024-09-10 | 44,250.00 | 45,034.00 | 44,183.00 | 44,675.00 | 44,644.45 | 834,291 |
| 2024-09-09 | 45,250.00 | 45,250.00 | 44,143.00 | 44,526.00 | 44,495.55 | 475,081 |
| 2024-09-06 | 45,500.00 | 45,500.00 | 44,596.00 | 44,664.00 | 44,633.46 | 693,134 |
| 2024-09-05 | 45,738.00 | 45,738.00 | 45,000.00 | 45,404.00 | 45,372.95 | 827,054 |
| 2024-09-04 | 44,500.00 | 45,980.00 | 44,500.00 | 45,300.00 | 45,269.02 | 1,164,033 |
| 2024-09-03 | 44,850.00 | 45,318.00 | 44,261.00 | 45,154.00 | 45,123.12 | 910,823 |
| 2024-09-02 | 45,817.00 | 45,817.00 | 44,329.00 | 44,541.00 | 44,510.54 | 695,903 |
| 2024-08-30 | 45,615.00 | 45,749.00 | 44,302.00 | 44,914.00 | 44,883.29 | 1,460,469 |
| 2024-08-29 | 44,000.00 | 45,659.00 | 43,810.00 | 45,615.00 | 45,583.81 | 865,829 |
| 2024-08-28 | 42,750.00 | 45,920.00 | 42,304.00 | 44,000.00 | 43,969.91 | 2,383,331 |
| 2024-08-27 | 42,499.00 | 42,499.00 | 41,600.00 | 42,090.00 | 42,061.22 | 1,663,718 |
| 2024-08-26 | 43,608.00 | 44,435.00 | 41,539.00 | 41,627.00 | 41,598.53 | 1,036,924 |
| 2024-08-23 | 43,600.00 | 44,024.00 | 43,240.00 | 43,252.00 | 43,222.42 | 687,806 |
| 2024-08-22 | 43,250.00 | 44,049.00 | 43,018.00 | 43,240.00 | 43,210.43 | 375,191 |
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.