Burstone Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 800.00 | 814.00 | 792.00 | 795.00 | 795.00 | 1,072,810 |
| 2024-08-20 | 800.00 | 813.00 | 794.00 | 800.00 | 800.00 | 351,541 |
| 2024-08-19 | 812.00 | 823.00 | 796.00 | 800.00 | 800.00 | 529,714 |
| 2024-08-16 | 800.00 | 843.00 | 791.00 | 807.00 | 807.00 | 863,248 |
| 2024-08-15 | 783.00 | 795.00 | 779.00 | 789.00 | 789.00 | 872,880 |
| 2024-08-14 | 780.00 | 790.00 | 771.00 | 789.00 | 789.00 | 610,501 |
| 2024-08-13 | 769.00 | 787.00 | 769.00 | 777.00 | 777.00 | 2,387,348 |
| 2024-08-12 | 786.00 | 789.00 | 770.00 | 771.00 | 771.00 | 959,560 |
| 2024-08-08 | 772.00 | 790.00 | 771.00 | 789.00 | 789.00 | 343,769 |
| 2024-08-07 | 773.00 | 783.00 | 768.00 | 778.00 | 778.00 | 588,252 |
| 2024-08-06 | 777.00 | 784.00 | 763.00 | 770.00 | 770.00 | 569,970 |
| 2024-08-05 | 772.00 | 780.00 | 740.00 | 774.00 | 774.00 | 1,311,044 |
| 2024-08-02 | 773.00 | 785.00 | 773.00 | 782.00 | 782.00 | 149,649 |
| 2024-08-01 | 780.00 | 790.00 | 775.00 | 787.00 | 787.00 | 1,180,040 |
| 2024-07-31 | 777.00 | 790.00 | 775.00 | 786.00 | 786.00 | 214,181 |
| 2024-07-30 | 765.00 | 790.00 | 760.00 | 777.00 | 777.00 | 354,483 |
| 2024-07-29 | 779.00 | 790.00 | 775.00 | 778.00 | 778.00 | 238,188 |
| 2024-07-26 | 774.00 | 784.00 | 765.00 | 780.00 | 780.00 | 302,506 |
| 2024-07-25 | 770.00 | 779.00 | 740.00 | 773.00 | 773.00 | 500,634 |
| 2024-07-24 | 771.00 | 786.00 | 770.00 | 773.00 | 773.00 | 461,899 |
| 2024-07-23 | 784.00 | 786.00 | 771.00 | 775.00 | 775.00 | 316,165 |
| 2024-07-22 | 789.00 | 789.00 | 775.00 | 775.00 | 775.00 | 386,327 |
| 2024-07-19 | 779.00 | 783.00 | 772.00 | 775.00 | 775.00 | 726,781 |
| 2024-07-18 | 786.00 | 790.00 | 769.00 | 775.00 | 775.00 | 4,122,619 |
| 2024-07-17 | 789.00 | 789.00 | 766.00 | 782.00 | 782.00 | 689,042 |
| 2024-07-16 | 779.00 | 789.00 | 745.00 | 789.00 | 789.00 | 943,649 |
| 2024-07-15 | 779.00 | 788.00 | 750.00 | 788.00 | 788.00 | 1,983,645 |
| 2024-07-12 | 727.00 | 774.00 | 718.00 | 774.00 | 774.00 | 3,525,782 |
| 2024-07-11 | 716.00 | 726.00 | 710.00 | 719.00 | 719.00 | 1,070,611 |
| 2024-07-10 | 718.00 | 726.00 | 713.00 | 713.00 | 713.00 | 731,082 |
| 2024-07-09 | 716.00 | 720.00 | 706.00 | 716.00 | 716.00 | 961,998 |
| 2024-07-08 | 717.00 | 717.00 | 704.00 | 706.00 | 706.00 | 691,662 |
| 2024-07-05 | 717.00 | 723.00 | 702.00 | 712.00 | 712.00 | 1,902,960 |
| 2024-07-04 | 734.00 | 739.00 | 709.00 | 709.00 | 709.00 | 3,306,639 |
| 2024-07-03 | 708.00 | 731.00 | 707.00 | 730.00 | 730.00 | 3,839,892 |
| 2024-07-02 | 719.00 | 719.00 | 703.00 | 709.00 | 709.00 | 3,584,702 |
| 2024-07-01 | 718.00 | 743.00 | 713.00 | 713.00 | 713.00 | 5,757,320 |
| 2024-06-28 | 730.00 | 730.00 | 705.00 | 718.00 | 718.00 | 1,235,653 |
| 2024-06-27 | 710.00 | 723.00 | 702.00 | 720.00 | 720.00 | 1,396,230 |
| 2024-06-26 | 705.00 | 717.00 | 698.00 | 706.00 | 706.00 | 864,878 |
| 2024-06-25 | 725.00 | 725.00 | 698.00 | 698.00 | 698.00 | 1,718,626 |
| 2024-06-24 | 705.00 | 723.00 | 693.00 | 719.00 | 719.00 | 2,493,143 |
| 2024-06-21 | 760.00 | 769.00 | 671.00 | 705.00 | 705.00 | 9,932,861 |
| 2024-06-20 | 740.00 | 753.00 | 715.00 | 732.00 | 732.00 | 6,065,919 |
| 2024-06-19 | 720.00 | 754.00 | 707.00 | 737.00 | 737.00 | 7,551,522 |
| 2024-06-18 | 690.00 | 717.00 | 688.00 | 710.00 | 710.00 | 5,559,748 |
| 2024-06-14 | 688.00 | 698.00 | 683.00 | 688.00 | 688.00 | 2,229,780 |
| 2024-06-13 | 705.00 | 705.00 | 684.00 | 694.00 | 694.00 | 1,709,120 |
| 2024-06-12 | 688.00 | 704.00 | 672.00 | 690.00 | 690.00 | 1,981,130 |
| 2024-06-11 | 731.00 | 739.00 | 711.00 | 714.00 | 714.00 | 4,361,353 |
| 2024-06-10 | 717.00 | 732.00 | 712.00 | 720.00 | 720.00 | 879,630 |
| 2024-06-07 | 749.00 | 753.00 | 719.00 | 722.00 | 722.00 | 506,318 |
| 2024-06-06 | 741.00 | 741.00 | 715.00 | 726.00 | 726.00 | 316,811 |
| 2024-06-05 | 740.00 | 741.00 | 722.00 | 732.00 | 732.00 | 9,565,521 |
| 2024-06-04 | 720.00 | 730.00 | 720.00 | 724.00 | 724.00 | 295,471 |
| 2024-06-03 | 732.00 | 734.00 | 716.00 | 720.00 | 720.00 | 3,148,165 |
| 2024-05-31 | 717.00 | 734.00 | 701.00 | 734.00 | 734.00 | 22,688,721 |
| 2024-05-30 | 711.00 | 720.00 | 700.00 | 717.00 | 717.00 | 6,473,304 |
| 2024-05-28 | 706.00 | 719.00 | 701.00 | 715.00 | 715.00 | 771,976 |
| 2024-05-27 | 715.00 | 715.00 | 700.00 | 702.00 | 702.00 | 980,666 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-13 | 48.3197 ZAC |
| 2022-12-13 | 51.0909 ZAC |
| 2022-06-08 | 52.4587 ZAC |
| 2021-12-08 | 49.7701 ZAC |
| 2021-06-09 | 47.7045 ZAC |
| 2021-04-14 | 44.5220 ZAC |
| 2020-12-09 | 29.8155 ZAC |
| 2020-10-14 | 39.0540 ZAC |
| 2019-12-11 | 70.9290 ZAC |
| 2019-06-12 | 73.5087 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.