Burstone Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 920.00 | 927.00 | 910.00 | 927.00 | 819.18 | 823,638 |
| 2022-12-09 | 927.00 | 927.00 | 913.00 | 915.00 | 808.57 | 584,110 |
| 2022-12-08 | 926.00 | 934.00 | 920.00 | 925.00 | 817.41 | 317,268 |
| 2022-12-07 | 945.00 | 945.00 | 919.00 | 922.00 | 814.76 | 637,603 |
| 2022-12-06 | 945.00 | 945.00 | 936.00 | 937.00 | 828.01 | 496,130 |
| 2022-12-05 | 935.00 | 950.00 | 934.00 | 934.00 | 825.36 | 1,118,676 |
| 2022-12-02 | 945.00 | 947.00 | 910.00 | 930.00 | 821.83 | 2,297,956 |
| 2022-12-01 | 974.00 | 979.00 | 926.00 | 930.00 | 821.83 | 1,402,985 |
| 2022-11-30 | 969.00 | 991.00 | 965.00 | 965.00 | 852.76 | 3,166,389 |
| 2022-11-29 | 959.00 | 978.00 | 959.00 | 969.00 | 856.29 | 2,167,584 |
| 2022-11-28 | 965.00 | 980.00 | 950.00 | 967.00 | 854.52 | 3,284,157 |
| 2022-11-25 | 951.00 | 961.00 | 943.00 | 955.00 | 843.92 | 1,817,201 |
| 2022-11-24 | 953.00 | 965.00 | 951.00 | 951.00 | 840.38 | 888,804 |
| 2022-11-23 | 975.00 | 976.00 | 959.00 | 959.00 | 847.45 | 2,026,908 |
| 2022-11-22 | 961.00 | 988.00 | 960.00 | 970.00 | 857.17 | 2,141,487 |
| 2022-11-21 | 985.00 | 985.00 | 955.00 | 955.00 | 843.92 | 4,993,863 |
| 2022-11-18 | 1,000.00 | 1,005.00 | 997.00 | 1,000.00 | 883.68 | 654,980 |
| 2022-11-17 | 1,030.00 | 1,039.00 | 992.00 | 1,000.00 | 883.68 | 6,972,794 |
| 2022-11-16 | 1,056.00 | 1,063.00 | 1,020.00 | 1,020.00 | 901.36 | 10,165,996 |
| 2022-11-15 | 1,073.00 | 1,073.00 | 1,053.00 | 1,054.00 | 931.40 | 8,960,681 |
| 2022-11-14 | 1,060.00 | 1,086.00 | 1,054.00 | 1,086.00 | 959.68 | 4,848,762 |
| 2022-11-11 | 1,054.00 | 1,064.00 | 1,031.00 | 1,057.00 | 934.05 | 316,498 |
| 2022-11-10 | 1,040.00 | 1,040.00 | 1,025.00 | 1,030.00 | 910.19 | 549,826 |
| 2022-11-09 | 1,048.00 | 1,048.00 | 1,010.00 | 1,038.00 | 917.26 | 739,398 |
| 2022-11-08 | 1,020.00 | 1,032.00 | 1,003.00 | 1,020.00 | 901.36 | 1,480,873 |
| 2022-11-07 | 1,049.00 | 1,049.00 | 1,000.00 | 1,020.00 | 901.36 | 1,544,686 |
| 2022-11-04 | 1,069.00 | 1,069.00 | 996.00 | 1,004.00 | 887.22 | 1,252,689 |
| 2022-11-03 | 1,014.00 | 1,021.00 | 995.00 | 1,021.00 | 902.24 | 243,994 |
| 2022-11-02 | 1,025.00 | 1,025.00 | 981.00 | 995.00 | 879.27 | 233,667 |
| 2022-11-01 | 1,049.00 | 1,049.00 | 990.00 | 1,017.00 | 898.71 | 320,371 |
| 2022-10-31 | 986.00 | 1,033.00 | 985.00 | 1,020.00 | 901.36 | 2,831,185 |
| 2022-10-28 | 1,048.00 | 1,048.00 | 1,009.00 | 1,010.00 | 892.52 | 346,446 |
| 2022-10-27 | 1,009.00 | 1,043.00 | 1,008.00 | 1,010.00 | 892.52 | 365,386 |
| 2022-10-26 | 1,025.00 | 1,027.00 | 991.00 | 1,010.00 | 892.52 | 768,153 |
| 2022-10-25 | 990.00 | 1,014.00 | 990.00 | 1,014.00 | 896.06 | 753,476 |
| 2022-10-24 | 1,014.00 | 1,014.00 | 983.00 | 1,000.00 | 883.68 | 629,013 |
| 2022-10-21 | 1,005.00 | 1,015.00 | 982.00 | 1,015.00 | 896.94 | 457,762 |
| 2022-10-20 | 1,000.00 | 1,020.00 | 990.00 | 997.00 | 881.03 | 215,153 |
| 2022-10-19 | 1,027.00 | 1,027.00 | 990.00 | 990.00 | 874.85 | 148,473 |
| 2022-10-18 | 995.00 | 1,038.00 | 995.00 | 1,029.00 | 909.31 | 279,581 |
| 2022-10-17 | 981.00 | 1,010.00 | 981.00 | 995.00 | 879.27 | 722,500 |
| 2022-10-14 | 1,008.00 | 1,008.00 | 983.00 | 983.00 | 868.66 | 396,147 |
| 2022-10-13 | 1,040.00 | 1,040.00 | 977.00 | 979.00 | 865.13 | 329,654 |
| 2022-10-12 | 999.00 | 1,024.00 | 966.00 | 1,006.00 | 888.99 | 421,994 |
| 2022-10-11 | 1,001.00 | 1,009.00 | 965.00 | 985.00 | 870.43 | 1,009,607 |
| 2022-10-10 | 996.00 | 1,014.00 | 980.00 | 985.00 | 870.43 | 654,579 |
| 2022-10-07 | 1,030.00 | 1,030.00 | 994.00 | 994.00 | 878.38 | 384,148 |
| 2022-10-06 | 1,064.00 | 1,064.00 | 1,025.00 | 1,030.00 | 910.19 | 210,471 |
| 2022-10-05 | 1,037.00 | 1,074.00 | 1,027.00 | 1,030.00 | 910.19 | 5,369,846 |
| 2022-10-04 | 1,030.00 | 1,074.00 | 1,030.00 | 1,041.00 | 919.91 | 273,225 |
| 2022-10-03 | 1,062.00 | 1,062.00 | 1,020.00 | 1,030.00 | 910.19 | 182,861 |
| 2022-09-30 | 1,040.00 | 1,054.00 | 1,022.00 | 1,039.00 | 918.15 | 667,709 |
| 2022-09-29 | 1,013.00 | 1,043.00 | 1,009.00 | 1,023.00 | 904.01 | 352,010 |
| 2022-09-28 | 1,025.00 | 1,058.00 | 996.00 | 1,058.00 | 934.94 | 2,226,929 |
| 2022-09-27 | 1,035.00 | 1,035.00 | 1,016.00 | 1,030.00 | 910.19 | 308,360 |
| 2022-09-26 | 1,074.00 | 1,074.00 | 1,015.00 | 1,034.00 | 913.73 | 263,252 |
| 2022-09-23 | 1,100.00 | 1,100.00 | 1,020.00 | 1,024.00 | 904.89 | 2,781,840 |
| 2022-09-22 | 1,061.00 | 1,068.00 | 1,018.00 | 1,062.00 | 938.47 | 1,191,949 |
| 2022-09-21 | 1,105.00 | 1,105.00 | 1,061.00 | 1,061.00 | 937.59 | 5,934,403 |
| 2022-09-20 | 1,098.00 | 1,111.00 | 1,066.00 | 1,109.00 | 980.01 | 468,541 |
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.