Burstone Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 778.00 | 784.00 | 767.00 | 770.00 | 720.13 | 1,540,333 |
| 2023-06-08 | 779.00 | 785.00 | 769.00 | 779.00 | 728.54 | 1,032,909 |
| 2023-06-07 | 761.00 | 773.00 | 754.00 | 754.00 | 705.16 | 1,406,297 |
| 2023-06-06 | 760.00 | 775.00 | 760.00 | 767.00 | 717.32 | 1,983,236 |
| 2023-06-05 | 762.00 | 766.00 | 754.00 | 760.00 | 710.77 | 1,587,021 |
| 2023-06-02 | 765.00 | 774.00 | 755.00 | 755.00 | 706.10 | 2,704,908 |
| 2023-06-01 | 745.00 | 765.00 | 745.00 | 763.00 | 713.58 | 1,916,042 |
| 2023-05-31 | 779.00 | 779.00 | 747.00 | 754.00 | 705.16 | 1,160,197 |
| 2023-05-30 | 764.00 | 778.00 | 762.00 | 764.00 | 714.51 | 2,995,416 |
| 2023-05-29 | 793.00 | 794.00 | 762.00 | 767.00 | 717.32 | 590,240 |
| 2023-05-26 | 791.00 | 791.00 | 764.00 | 773.00 | 722.93 | 826,414 |
| 2023-05-25 | 823.00 | 823.00 | 773.00 | 776.00 | 725.74 | 692,907 |
| 2023-05-24 | 794.00 | 794.00 | 772.00 | 784.00 | 733.22 | 431,059 |
| 2023-05-23 | 797.00 | 801.00 | 749.00 | 783.00 | 732.28 | 1,033,281 |
| 2023-05-22 | 813.00 | 821.00 | 798.00 | 798.00 | 746.31 | 537,936 |
| 2023-05-19 | 808.00 | 835.00 | 800.00 | 813.00 | 760.34 | 3,126,961 |
| 2023-05-18 | 819.00 | 833.00 | 805.00 | 809.00 | 756.60 | 1,025,551 |
| 2023-05-17 | 820.00 | 835.00 | 807.00 | 819.00 | 765.95 | 751,771 |
| 2023-05-16 | 812.00 | 832.00 | 807.00 | 827.00 | 773.43 | 414,707 |
| 2023-05-15 | 810.00 | 816.00 | 807.00 | 810.00 | 757.53 | 1,076,680 |
| 2023-05-12 | 822.00 | 834.00 | 800.00 | 809.00 | 756.60 | 568,691 |
| 2023-05-11 | 805.00 | 824.00 | 802.00 | 810.00 | 757.53 | 478,546 |
| 2023-05-10 | 847.00 | 847.00 | 810.00 | 820.00 | 766.89 | 1,409,846 |
| 2023-05-09 | 841.00 | 851.00 | 838.00 | 847.00 | 792.14 | 343,671 |
| 2023-05-08 | 870.00 | 870.00 | 831.00 | 866.00 | 809.91 | 375,164 |
| 2023-05-05 | 851.00 | 890.00 | 846.00 | 890.00 | 832.35 | 986,256 |
| 2023-05-04 | 859.00 | 882.00 | 850.00 | 850.00 | 794.94 | 868,030 |
| 2023-05-03 | 899.00 | 899.00 | 855.00 | 890.00 | 832.35 | 670,182 |
| 2023-05-02 | 879.00 | 890.00 | 866.00 | 872.00 | 815.52 | 1,722,722 |
| 2023-04-28 | 877.00 | 883.00 | 869.00 | 880.00 | 823.00 | 586,381 |
| 2023-04-26 | 863.00 | 875.00 | 863.00 | 871.00 | 814.58 | 709,370 |
| 2023-04-25 | 872.00 | 872.00 | 862.00 | 862.00 | 806.17 | 464,525 |
| 2023-04-24 | 889.00 | 889.00 | 864.00 | 869.00 | 812.71 | 472,878 |
| 2023-04-21 | 861.00 | 872.00 | 860.00 | 871.00 | 814.58 | 434,100 |
| 2023-04-20 | 864.00 | 872.00 | 864.00 | 870.00 | 813.65 | 674,617 |
| 2023-04-19 | 895.00 | 895.00 | 860.00 | 870.00 | 813.65 | 552,111 |
| 2023-04-18 | 870.00 | 883.00 | 867.00 | 876.00 | 819.26 | 445,004 |
| 2023-04-17 | 843.00 | 874.00 | 843.00 | 867.00 | 810.84 | 2,050,353 |
| 2023-04-14 | 842.00 | 866.00 | 842.00 | 866.00 | 809.91 | 301,498 |
| 2023-04-13 | 855.00 | 871.00 | 848.00 | 865.00 | 808.97 | 374,639 |
| 2023-04-12 | 874.00 | 874.00 | 842.00 | 850.00 | 794.94 | 1,842,342 |
| 2023-04-11 | 864.00 | 870.00 | 855.00 | 862.00 | 806.17 | 618,923 |
| 2023-04-06 | 864.00 | 864.00 | 845.00 | 860.00 | 804.30 | 877,027 |
| 2023-04-05 | 855.00 | 859.00 | 845.00 | 846.00 | 791.20 | 505,488 |
| 2023-04-04 | 835.00 | 855.00 | 833.00 | 855.00 | 799.62 | 2,556,053 |
| 2023-04-03 | 835.00 | 837.00 | 830.00 | 834.00 | 779.98 | 3,784,303 |
| 2023-03-31 | 835.00 | 835.00 | 820.00 | 825.00 | 771.56 | 5,530,376 |
| 2023-03-30 | 838.00 | 839.00 | 830.00 | 830.00 | 776.24 | 376,589 |
| 2023-03-29 | 849.00 | 849.00 | 818.00 | 823.00 | 769.69 | 455,057 |
| 2023-03-28 | 824.00 | 825.00 | 807.00 | 820.00 | 766.89 | 858,985 |
| 2023-03-27 | 828.00 | 828.00 | 802.00 | 825.00 | 771.56 | 1,682,047 |
| 2023-03-24 | 812.00 | 818.00 | 800.00 | 800.00 | 748.18 | 1,508,493 |
| 2023-03-23 | 803.00 | 836.00 | 801.00 | 824.00 | 770.63 | 887,352 |
| 2023-03-22 | 842.00 | 842.00 | 800.00 | 807.00 | 754.73 | 1,575,554 |
| 2023-03-20 | 805.00 | 822.00 | 783.00 | 806.00 | 753.79 | 465,617 |
| 2023-03-17 | 830.00 | 849.00 | 802.00 | 804.00 | 751.92 | 1,974,697 |
| 2023-03-16 | 796.00 | 814.00 | 795.00 | 810.00 | 757.53 | 935,030 |
| 2023-03-15 | 799.00 | 815.00 | 799.00 | 800.00 | 748.18 | 2,060,915 |
| 2023-03-14 | 791.00 | 803.00 | 769.00 | 803.00 | 750.99 | 801,774 |
| 2023-03-13 | 814.00 | 814.00 | 775.00 | 785.00 | 734.15 | 729,159 |
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.