Burstone Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 761.00 | 761.00 | 743.00 | 760.00 | 760.00 | 433,597 |
| 2023-09-04 | 750.00 | 765.00 | 745.00 | 754.00 | 754.00 | 146,067 |
| 2023-09-01 | 755.00 | 759.00 | 744.00 | 748.00 | 748.00 | 159,381 |
| 2023-08-31 | 760.00 | 760.00 | 737.00 | 740.00 | 740.00 | 834,324 |
| 2023-08-30 | 750.00 | 766.00 | 742.00 | 750.00 | 750.00 | 566,260 |
| 2023-08-29 | 741.00 | 761.00 | 741.00 | 744.00 | 744.00 | 872,590 |
| 2023-08-28 | 746.00 | 755.00 | 746.00 | 746.00 | 746.00 | 324,121 |
| 2023-08-25 | 750.00 | 760.00 | 743.00 | 745.00 | 745.00 | 136,172 |
| 2023-08-24 | 777.00 | 777.00 | 738.00 | 738.00 | 738.00 | 1,520,871 |
| 2023-08-23 | 762.00 | 762.00 | 738.00 | 742.00 | 742.00 | 200,481 |
| 2023-08-22 | 760.00 | 765.00 | 736.00 | 746.00 | 746.00 | 714,509 |
| 2023-08-21 | 746.00 | 769.00 | 735.00 | 744.00 | 744.00 | 157,713 |
| 2023-08-18 | 758.00 | 762.00 | 737.00 | 746.00 | 746.00 | 938,860 |
| 2023-08-17 | 766.00 | 802.00 | 752.00 | 757.00 | 757.00 | 1,242,258 |
| 2023-08-16 | 779.00 | 779.00 | 765.00 | 770.00 | 770.00 | 815,095 |
| 2023-08-15 | 791.00 | 791.00 | 777.00 | 779.00 | 779.00 | 542,843 |
| 2023-08-14 | 786.00 | 799.00 | 778.00 | 789.00 | 789.00 | 484,376 |
| 2023-08-11 | 798.00 | 812.00 | 792.00 | 792.00 | 792.00 | 768,316 |
| 2023-08-10 | 805.00 | 815.00 | 787.00 | 810.00 | 810.00 | 3,382,994 |
| 2023-08-08 | 800.00 | 834.00 | 800.00 | 834.00 | 834.00 | 780,509 |
| 2023-08-07 | 790.00 | 819.00 | 782.00 | 805.00 | 805.00 | 336,237 |
| 2023-08-04 | 789.00 | 789.00 | 779.00 | 786.00 | 786.00 | 237,017 |
| 2023-08-03 | 782.00 | 794.00 | 770.00 | 782.00 | 782.00 | 1,391,142 |
| 2023-08-02 | 796.00 | 798.00 | 782.00 | 784.00 | 784.00 | 1,127,558 |
| 2023-08-01 | 795.00 | 803.00 | 782.00 | 797.00 | 797.00 | 1,313,376 |
| 2023-07-31 | 798.00 | 810.00 | 786.00 | 792.00 | 792.00 | 2,613,376 |
| 2023-07-28 | 810.00 | 810.00 | 794.00 | 805.00 | 805.00 | 205,321 |
| 2023-07-27 | 786.00 | 817.00 | 786.00 | 802.00 | 802.00 | 707,843 |
| 2023-07-26 | 800.00 | 817.00 | 800.00 | 805.00 | 805.00 | 879,641 |
| 2023-07-25 | 815.00 | 816.00 | 801.00 | 803.00 | 803.00 | 2,575,024 |
| 2023-07-24 | 804.00 | 813.00 | 800.00 | 805.00 | 805.00 | 1,375,231 |
| 2023-07-21 | 808.00 | 808.00 | 791.00 | 794.00 | 794.00 | 501,456 |
| 2023-07-20 | 795.00 | 807.00 | 787.00 | 807.00 | 807.00 | 1,535,480 |
| 2023-07-19 | 793.00 | 804.00 | 793.00 | 797.00 | 797.00 | 668,953 |
| 2023-07-18 | 791.00 | 791.00 | 771.00 | 789.00 | 789.00 | 767,218 |
| 2023-07-17 | 785.00 | 815.00 | 772.00 | 791.00 | 791.00 | 890,217 |
| 2023-07-14 | 771.00 | 805.00 | 770.00 | 787.00 | 787.00 | 976,411 |
| 2023-07-13 | 778.00 | 784.00 | 766.00 | 770.00 | 770.00 | 1,142,180 |
| 2023-07-12 | 758.00 | 784.00 | 753.00 | 764.00 | 764.00 | 1,725,879 |
| 2023-07-11 | 774.00 | 774.00 | 754.00 | 760.00 | 760.00 | 224,779 |
| 2023-07-10 | 755.00 | 774.00 | 748.00 | 760.00 | 760.00 | 867,535 |
| 2023-07-07 | 751.00 | 767.00 | 748.00 | 764.00 | 764.00 | 859,366 |
| 2023-07-06 | 770.00 | 770.00 | 745.00 | 749.00 | 749.00 | 341,113 |
| 2023-07-05 | 754.00 | 765.00 | 754.00 | 763.00 | 763.00 | 618,946 |
| 2023-07-04 | 761.00 | 761.00 | 744.00 | 760.00 | 760.00 | 218,717 |
| 2023-07-03 | 768.00 | 768.00 | 739.00 | 748.00 | 748.00 | 374,958 |
| 2023-06-30 | 736.00 | 750.00 | 724.00 | 743.00 | 743.00 | 990,904 |
| 2023-06-29 | 733.00 | 733.00 | 710.00 | 723.00 | 723.00 | 160,130 |
| 2023-06-28 | 729.00 | 729.00 | 705.00 | 711.00 | 711.00 | 2,138,865 |
| 2023-06-27 | 720.00 | 720.00 | 705.00 | 709.00 | 709.00 | 593,067 |
| 2023-06-26 | 724.00 | 732.00 | 715.00 | 718.00 | 718.00 | 846,632 |
| 2023-06-23 | 731.00 | 744.00 | 724.00 | 730.00 | 730.00 | 2,223,262 |
| 2023-06-22 | 731.00 | 745.00 | 730.00 | 740.00 | 740.00 | 1,168,628 |
| 2023-06-21 | 741.00 | 758.00 | 730.00 | 758.00 | 758.00 | 2,221,092 |
| 2023-06-20 | 750.00 | 754.00 | 727.00 | 754.00 | 754.00 | 1,397,467 |
| 2023-06-19 | 740.00 | 741.00 | 714.00 | 736.00 | 736.00 | 976,677 |
| 2023-06-15 | 730.00 | 735.00 | 711.00 | 735.00 | 735.00 | 2,372,088 |
| 2023-06-14 | 733.00 | 733.00 | 720.00 | 720.00 | 720.00 | 1,258,897 |
| 2023-06-13 | 705.00 | 733.00 | 681.00 | 724.00 | 724.00 | 1,823,014 |
| 2023-06-12 | 779.00 | 779.00 | 746.00 | 746.00 | 697.68 | 2,160,842 |
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.