Burstone Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 795.00 | 795.00 | 785.00 | 787.00 | 787.00 | 147,463 |
| 2024-02-23 | 803.00 | 810.00 | 785.00 | 795.00 | 795.00 | 1,289,783 |
| 2024-02-22 | 783.00 | 810.00 | 783.00 | 803.00 | 803.00 | 396,062 |
| 2024-02-21 | 800.00 | 810.00 | 789.00 | 791.00 | 791.00 | 136,922 |
| 2024-02-20 | 787.00 | 796.00 | 782.00 | 790.00 | 790.00 | 987,072 |
| 2024-02-19 | 800.00 | 810.00 | 783.00 | 790.00 | 790.00 | 881,975 |
| 2024-02-16 | 850.00 | 850.00 | 800.00 | 801.00 | 801.00 | 624,384 |
| 2024-02-15 | 835.00 | 840.00 | 824.00 | 830.00 | 830.00 | 515,491 |
| 2024-02-14 | 840.00 | 840.00 | 830.00 | 832.00 | 832.00 | 188,230 |
| 2024-02-13 | 830.00 | 860.00 | 830.00 | 840.00 | 840.00 | 545,448 |
| 2024-02-12 | 840.00 | 840.00 | 825.00 | 825.00 | 825.00 | 155,156 |
| 2024-02-09 | 835.00 | 842.00 | 830.00 | 842.00 | 842.00 | 102,022 |
| 2024-02-08 | 830.00 | 850.00 | 830.00 | 838.00 | 838.00 | 910,133 |
| 2024-02-07 | 845.00 | 850.00 | 831.00 | 839.00 | 839.00 | 2,777,710 |
| 2024-02-06 | 842.00 | 847.00 | 827.00 | 842.00 | 842.00 | 174,177 |
| 2024-02-05 | 850.00 | 850.00 | 834.00 | 841.00 | 841.00 | 527,470 |
| 2024-02-02 | 847.00 | 872.00 | 840.00 | 841.00 | 841.00 | 942,535 |
| 2024-02-01 | 863.00 | 864.00 | 822.00 | 846.00 | 846.00 | 1,639,560 |
| 2024-01-31 | 862.00 | 877.00 | 860.00 | 860.00 | 860.00 | 2,247,908 |
| 2024-01-30 | 895.00 | 910.00 | 856.00 | 879.00 | 879.00 | 4,337,002 |
| 2024-01-29 | 894.00 | 900.00 | 850.00 | 900.00 | 900.00 | 2,157,557 |
| 2024-01-26 | 875.00 | 895.00 | 846.00 | 869.00 | 869.00 | 181,377 |
| 2024-01-25 | 867.00 | 880.00 | 846.00 | 876.00 | 876.00 | 441,814 |
| 2024-01-24 | 826.00 | 905.00 | 822.00 | 880.00 | 880.00 | 624,297 |
| 2024-01-23 | 824.00 | 845.00 | 803.00 | 837.00 | 837.00 | 1,659,149 |
| 2024-01-22 | 830.00 | 838.00 | 803.00 | 834.00 | 834.00 | 338,160 |
| 2024-01-19 | 811.00 | 841.00 | 800.00 | 841.00 | 841.00 | 692,597 |
| 2024-01-18 | 801.00 | 810.00 | 800.00 | 806.00 | 806.00 | 307,765 |
| 2024-01-17 | 819.00 | 819.00 | 800.00 | 806.00 | 806.00 | 808,659 |
| 2024-01-16 | 803.00 | 824.00 | 803.00 | 815.00 | 815.00 | 253,654 |
| 2024-01-15 | 826.00 | 830.00 | 820.00 | 824.00 | 824.00 | 54,032 |
| 2024-01-12 | 835.00 | 838.00 | 812.00 | 823.00 | 823.00 | 436,832 |
| 2024-01-11 | 819.00 | 826.00 | 810.00 | 823.00 | 823.00 | 456,038 |
| 2024-01-10 | 834.00 | 834.00 | 806.00 | 806.00 | 806.00 | 317,369 |
| 2024-01-09 | 810.00 | 811.00 | 805.00 | 810.00 | 810.00 | 319,783 |
| 2024-01-08 | 807.00 | 809.00 | 800.00 | 802.00 | 802.00 | 410,788 |
| 2024-01-05 | 803.00 | 825.00 | 801.00 | 801.00 | 801.00 | 538,022 |
| 2024-01-04 | 814.00 | 831.00 | 800.00 | 812.00 | 812.00 | 62,238 |
| 2024-01-03 | 801.00 | 836.00 | 792.00 | 814.00 | 814.00 | 753,127 |
| 2024-01-02 | 791.00 | 810.00 | 791.00 | 800.00 | 800.00 | 541,435 |
| 2023-12-29 | 810.00 | 810.00 | 790.00 | 800.00 | 800.00 | 103,146 |
| 2023-12-28 | 793.00 | 814.00 | 793.00 | 796.00 | 796.00 | 114,499 |
| 2023-12-27 | 790.00 | 809.00 | 763.00 | 805.00 | 805.00 | 443,891 |
| 2023-12-22 | 765.00 | 790.00 | 752.00 | 790.00 | 790.00 | 432,177 |
| 2023-12-21 | 743.00 | 768.00 | 725.00 | 765.00 | 765.00 | 1,067,098 |
| 2023-12-20 | 779.00 | 780.00 | 736.00 | 758.00 | 758.00 | 288,545 |
| 2023-12-19 | 731.00 | 760.00 | 731.00 | 760.00 | 760.00 | 2,071,647 |
| 2023-12-18 | 752.00 | 768.00 | 744.00 | 748.00 | 748.00 | 375,933 |
| 2023-12-14 | 759.00 | 760.00 | 746.00 | 758.00 | 758.00 | 2,084,016 |
| 2023-12-13 | 735.00 | 735.00 | 723.00 | 732.00 | 732.00 | 4,622,886 |
| 2023-12-12 | 714.00 | 740.00 | 714.00 | 718.00 | 718.00 | 701,110 |
| 2023-12-11 | 717.00 | 730.00 | 705.00 | 723.00 | 723.00 | 758,987 |
| 2023-12-08 | 752.00 | 752.00 | 716.00 | 717.00 | 717.00 | 1,035,559 |
| 2023-12-07 | 745.00 | 749.00 | 735.00 | 742.00 | 742.00 | 219,573 |
| 2023-12-06 | 755.00 | 755.00 | 736.00 | 745.00 | 745.00 | 481,128 |
| 2023-12-05 | 785.00 | 790.00 | 779.00 | 785.00 | 785.00 | 802,384 |
| 2023-12-04 | 752.00 | 790.00 | 752.00 | 772.00 | 772.00 | 867,382 |
| 2023-12-01 | 796.00 | 796.00 | 738.00 | 754.00 | 754.00 | 1,772,123 |
| 2023-11-30 | 765.00 | 765.00 | 738.00 | 741.00 | 741.00 | 1,455,681 |
| 2023-11-29 | 760.00 | 760.00 | 742.00 | 750.00 | 750.00 | 615,135 |
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.