Burstone Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 810.00 | 816.00 | 792.00 | 796.00 | 744.44 | 485,362 |
| 2023-03-09 | 847.00 | 847.00 | 818.00 | 818.00 | 765.02 | 542,457 |
| 2023-03-08 | 863.00 | 863.00 | 814.00 | 828.00 | 774.37 | 1,862,038 |
| 2023-03-07 | 849.00 | 849.00 | 820.00 | 824.00 | 770.63 | 310,476 |
| 2023-03-06 | 846.00 | 846.00 | 821.00 | 826.00 | 772.50 | 1,255,774 |
| 2023-03-03 | 829.00 | 847.00 | 829.00 | 833.00 | 779.05 | 2,987,516 |
| 2023-03-02 | 845.00 | 858.00 | 808.00 | 830.00 | 776.24 | 5,103,132 |
| 2023-03-01 | 907.00 | 907.00 | 846.00 | 846.00 | 791.20 | 1,322,267 |
| 2023-02-28 | 853.00 | 868.00 | 830.00 | 868.00 | 811.78 | 1,254,577 |
| 2023-02-27 | 854.00 | 863.00 | 832.00 | 832.00 | 778.11 | 1,805,669 |
| 2023-02-24 | 880.00 | 880.00 | 843.00 | 864.00 | 808.04 | 1,500,852 |
| 2023-02-23 | 853.00 | 860.00 | 845.00 | 854.00 | 798.69 | 183,079 |
| 2023-02-22 | 858.00 | 868.00 | 841.00 | 849.00 | 794.01 | 1,054,438 |
| 2023-02-21 | 899.00 | 899.00 | 821.00 | 850.00 | 794.94 | 1,457,146 |
| 2023-02-20 | 900.00 | 907.00 | 856.00 | 887.00 | 829.55 | 515,468 |
| 2023-02-17 | 900.00 | 900.00 | 880.00 | 888.00 | 830.48 | 891,573 |
| 2023-02-16 | 900.00 | 912.00 | 891.00 | 893.00 | 835.16 | 702,805 |
| 2023-02-15 | 910.00 | 910.00 | 892.00 | 896.00 | 837.96 | 1,740,345 |
| 2023-02-14 | 900.00 | 910.00 | 890.00 | 898.00 | 839.84 | 1,386,478 |
| 2023-02-13 | 904.00 | 911.00 | 895.00 | 910.00 | 851.06 | 1,566,693 |
| 2023-02-10 | 912.00 | 921.00 | 901.00 | 908.00 | 849.19 | 893,144 |
| 2023-02-09 | 926.00 | 951.00 | 905.00 | 911.00 | 851.99 | 9,494,016 |
| 2023-02-08 | 914.00 | 930.00 | 914.00 | 920.00 | 860.41 | 374,816 |
| 2023-02-07 | 933.00 | 962.00 | 917.00 | 929.00 | 868.83 | 324,275 |
| 2023-02-06 | 950.00 | 962.00 | 928.00 | 933.00 | 872.57 | 755,481 |
| 2023-02-03 | 941.00 | 985.00 | 925.00 | 985.00 | 921.20 | 848,581 |
| 2023-02-02 | 940.00 | 957.00 | 934.00 | 940.00 | 879.11 | 5,033,758 |
| 2023-02-01 | 946.00 | 948.00 | 933.00 | 937.00 | 876.31 | 570,300 |
| 2023-01-31 | 921.00 | 978.00 | 921.00 | 935.00 | 874.44 | 5,821,477 |
| 2023-01-30 | 958.00 | 969.00 | 935.00 | 949.00 | 887.53 | 279,344 |
| 2023-01-27 | 969.00 | 973.00 | 956.00 | 959.00 | 896.88 | 362,681 |
| 2023-01-26 | 983.00 | 984.00 | 953.00 | 965.00 | 902.50 | 766,170 |
| 2023-01-25 | 976.00 | 994.00 | 956.00 | 964.00 | 901.56 | 356,748 |
| 2023-01-24 | 982.00 | 982.00 | 960.00 | 973.00 | 909.98 | 3,364,927 |
| 2023-01-23 | 997.00 | 997.00 | 956.00 | 968.00 | 905.30 | 3,290,682 |
| 2023-01-20 | 951.00 | 990.00 | 951.00 | 958.00 | 895.95 | 1,569,854 |
| 2023-01-19 | 974.00 | 993.00 | 940.00 | 993.00 | 928.68 | 6,991,790 |
| 2023-01-18 | 960.00 | 972.00 | 942.00 | 960.00 | 897.82 | 3,882,920 |
| 2023-01-17 | 930.00 | 959.00 | 922.00 | 941.00 | 880.05 | 697,417 |
| 2023-01-16 | 955.00 | 960.00 | 928.00 | 928.00 | 867.89 | 313,854 |
| 2023-01-13 | 950.00 | 956.00 | 950.00 | 950.00 | 888.47 | 105,234 |
| 2023-01-12 | 950.00 | 955.00 | 950.00 | 950.00 | 888.47 | 207,774 |
| 2023-01-11 | 932.00 | 950.00 | 921.00 | 950.00 | 888.47 | 609,670 |
| 2023-01-10 | 934.00 | 936.00 | 923.00 | 923.00 | 863.22 | 195,478 |
| 2023-01-09 | 919.00 | 972.00 | 919.00 | 934.00 | 873.50 | 1,455,746 |
| 2023-01-06 | 934.00 | 935.00 | 909.00 | 915.00 | 855.73 | 226,027 |
| 2023-01-05 | 941.00 | 941.00 | 920.00 | 938.00 | 877.24 | 597,868 |
| 2023-01-04 | 948.00 | 948.00 | 927.00 | 937.00 | 876.31 | 144,294 |
| 2023-01-03 | 974.00 | 974.00 | 936.00 | 946.00 | 884.73 | 185,206 |
| 2022-12-30 | 959.00 | 959.00 | 947.00 | 958.00 | 895.95 | 44,722 |
| 2022-12-29 | 961.00 | 962.00 | 945.00 | 946.00 | 884.73 | 281,241 |
| 2022-12-28 | 945.00 | 972.00 | 945.00 | 959.00 | 896.88 | 193,648 |
| 2022-12-23 | 963.00 | 967.00 | 950.00 | 963.00 | 900.62 | 56,010 |
| 2022-12-22 | 967.00 | 967.00 | 944.00 | 944.00 | 882.86 | 255,820 |
| 2022-12-21 | 963.00 | 975.00 | 955.00 | 960.00 | 897.82 | 700,155 |
| 2022-12-20 | 926.00 | 971.00 | 926.00 | 963.00 | 900.62 | 1,230,911 |
| 2022-12-19 | 924.00 | 942.00 | 922.00 | 930.00 | 869.76 | 4,131,918 |
| 2022-12-15 | 909.00 | 921.00 | 898.00 | 920.00 | 860.41 | 6,076,397 |
| 2022-12-14 | 878.00 | 909.00 | 871.00 | 909.00 | 850.12 | 6,042,610 |
| 2022-12-13 | 901.00 | 901.00 | 871.00 | 871.00 | 814.58 | 2,202,784 |
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.