Burstone Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 716.00 | 719.00 | 699.00 | 704.00 | 704.00 | 1,316,432 |
| 2024-05-23 | 720.00 | 729.00 | 711.00 | 718.00 | 718.00 | 2,596,141 |
| 2024-05-22 | 690.00 | 720.00 | 680.00 | 719.00 | 719.00 | 3,944,673 |
| 2024-05-21 | 693.00 | 693.00 | 671.00 | 676.00 | 676.00 | 3,818,626 |
| 2024-05-20 | 671.00 | 685.00 | 663.00 | 681.00 | 681.00 | 6,073,055 |
| 2024-05-17 | 677.00 | 678.00 | 673.00 | 677.00 | 677.00 | 1,441,730 |
| 2024-05-16 | 690.00 | 690.00 | 674.00 | 677.00 | 677.00 | 2,115,870 |
| 2024-05-15 | 696.00 | 709.00 | 678.00 | 686.00 | 686.00 | 1,822,093 |
| 2024-05-14 | 691.00 | 706.00 | 691.00 | 700.00 | 700.00 | 1,003,166 |
| 2024-05-13 | 691.00 | 699.00 | 686.00 | 694.00 | 694.00 | 1,219,848 |
| 2024-05-10 | 700.00 | 707.00 | 689.00 | 698.00 | 698.00 | 893,697 |
| 2024-05-09 | 680.00 | 718.00 | 680.00 | 699.00 | 699.00 | 2,962,483 |
| 2024-05-08 | 672.00 | 682.00 | 664.00 | 682.00 | 682.00 | 4,241,007 |
| 2024-05-07 | 675.00 | 676.00 | 666.00 | 670.00 | 670.00 | 3,511,113 |
| 2024-05-06 | 673.00 | 683.00 | 673.00 | 675.00 | 675.00 | 4,491,980 |
| 2024-05-03 | 692.00 | 693.00 | 679.00 | 680.00 | 680.00 | 601,183 |
| 2024-05-02 | 699.00 | 700.00 | 687.00 | 687.00 | 687.00 | 4,288,309 |
| 2024-04-30 | 680.00 | 699.00 | 675.00 | 690.00 | 690.00 | 4,104,647 |
| 2024-04-29 | 687.00 | 689.00 | 676.00 | 682.00 | 682.00 | 1,950,137 |
| 2024-04-26 | 687.00 | 687.00 | 668.00 | 687.00 | 687.00 | 585,062 |
| 2024-04-25 | 659.00 | 680.00 | 659.00 | 670.00 | 670.00 | 1,524,057 |
| 2024-04-24 | 679.00 | 679.00 | 655.00 | 664.00 | 664.00 | 1,086,081 |
| 2024-04-23 | 687.00 | 687.00 | 656.00 | 660.00 | 660.00 | 5,957,832 |
| 2024-04-22 | 685.00 | 687.00 | 680.00 | 680.00 | 680.00 | 869,660 |
| 2024-04-19 | 692.00 | 692.00 | 681.00 | 684.00 | 684.00 | 2,191,511 |
| 2024-04-18 | 710.00 | 714.00 | 693.00 | 695.00 | 695.00 | 2,090,655 |
| 2024-04-17 | 708.00 | 717.00 | 707.00 | 710.00 | 710.00 | 326,803 |
| 2024-04-16 | 718.00 | 721.00 | 705.00 | 709.00 | 709.00 | 457,159 |
| 2024-04-15 | 725.00 | 725.00 | 717.00 | 720.00 | 720.00 | 684,654 |
| 2024-04-12 | 725.00 | 726.00 | 721.00 | 723.00 | 723.00 | 244,964 |
| 2024-04-11 | 729.00 | 733.00 | 726.00 | 728.00 | 728.00 | 230,805 |
| 2024-04-10 | 740.00 | 740.00 | 728.00 | 730.00 | 730.00 | 702,265 |
| 2024-04-09 | 726.00 | 743.00 | 725.00 | 730.00 | 730.00 | 361,579 |
| 2024-04-08 | 725.00 | 737.00 | 723.00 | 725.00 | 725.00 | 748,200 |
| 2024-04-05 | 728.00 | 735.00 | 724.00 | 728.00 | 728.00 | 591,506 |
| 2024-04-04 | 739.00 | 744.00 | 726.00 | 731.00 | 731.00 | 860,755 |
| 2024-04-03 | 750.00 | 750.00 | 725.00 | 738.00 | 738.00 | 1,420,870 |
| 2024-04-02 | 756.00 | 767.00 | 711.00 | 750.00 | 750.00 | 312,846 |
| 2024-03-28 | 768.00 | 768.00 | 753.00 | 753.00 | 753.00 | 86,888 |
| 2024-03-27 | 758.00 | 766.00 | 754.00 | 758.00 | 758.00 | 140,053 |
| 2024-03-26 | 753.00 | 765.00 | 753.00 | 757.00 | 757.00 | 461,022 |
| 2024-03-25 | 773.00 | 773.00 | 757.00 | 760.00 | 760.00 | 232,055 |
| 2024-03-22 | 760.00 | 778.00 | 751.00 | 760.00 | 760.00 | 296,670 |
| 2024-03-20 | 785.00 | 785.00 | 753.00 | 773.00 | 773.00 | 146,774 |
| 2024-03-19 | 782.00 | 814.00 | 767.00 | 779.00 | 779.00 | 138,314 |
| 2024-03-18 | 772.00 | 785.00 | 765.00 | 775.00 | 775.00 | 1,377,662 |
| 2024-03-15 | 794.00 | 805.00 | 774.00 | 775.00 | 775.00 | 816,986 |
| 2024-03-14 | 762.00 | 790.00 | 762.00 | 776.00 | 776.00 | 334,594 |
| 2024-03-13 | 770.00 | 773.00 | 761.00 | 773.00 | 773.00 | 2,128,166 |
| 2024-03-12 | 779.00 | 779.00 | 762.00 | 765.00 | 765.00 | 620,349 |
| 2024-03-11 | 780.00 | 780.00 | 767.00 | 780.00 | 780.00 | 249,231 |
| 2024-03-08 | 779.00 | 780.00 | 766.00 | 775.00 | 775.00 | 462,062 |
| 2024-03-07 | 776.00 | 779.00 | 770.00 | 779.00 | 779.00 | 346,887 |
| 2024-03-06 | 784.00 | 785.00 | 774.00 | 780.00 | 780.00 | 1,772,737 |
| 2024-03-05 | 773.00 | 785.00 | 773.00 | 780.00 | 780.00 | 348,153 |
| 2024-03-04 | 776.00 | 785.00 | 767.00 | 769.00 | 769.00 | 1,553,482 |
| 2024-03-01 | 785.00 | 785.00 | 765.00 | 769.00 | 769.00 | 231,121 |
| 2024-02-29 | 787.00 | 789.00 | 765.00 | 766.00 | 766.00 | 254,296 |
| 2024-02-28 | 775.00 | 782.00 | 763.00 | 781.00 | 781.00 | 403,080 |
| 2024-02-27 | 787.00 | 795.00 | 780.00 | 780.00 | 780.00 | 308,442 |
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.