Burstone Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 1,125.00 | 1,125.00 | 1,080.00 | 1,080.00 | 954.38 | 435,836 |
| 2022-09-16 | 1,106.00 | 1,165.00 | 1,105.00 | 1,165.00 | 1,029.49 | 4,388,726 |
| 2022-09-15 | 1,089.00 | 1,120.00 | 1,088.00 | 1,105.00 | 976.47 | 1,680,155 |
| 2022-09-14 | 1,098.00 | 1,100.00 | 1,065.00 | 1,090.00 | 963.22 | 1,483,639 |
| 2022-09-13 | 1,099.00 | 1,099.00 | 1,069.00 | 1,075.00 | 949.96 | 1,523,971 |
| 2022-09-12 | 1,070.00 | 1,098.00 | 1,065.00 | 1,068.00 | 943.77 | 2,651,618 |
| 2022-09-09 | 1,050.00 | 1,099.00 | 1,038.00 | 1,074.00 | 949.08 | 448,989 |
| 2022-09-08 | 1,005.00 | 1,034.00 | 1,001.00 | 1,034.00 | 913.73 | 502,245 |
| 2022-09-07 | 998.00 | 1,010.00 | 971.00 | 999.00 | 882.80 | 941,749 |
| 2022-09-06 | 1,000.00 | 1,019.00 | 954.00 | 963.00 | 850.99 | 384,293 |
| 2022-09-05 | 989.00 | 1,022.00 | 986.00 | 987.00 | 872.20 | 360,771 |
| 2022-09-02 | 970.00 | 1,025.00 | 970.00 | 1,005.00 | 888.10 | 219,264 |
| 2022-09-01 | 1,003.00 | 1,020.00 | 969.00 | 1,003.00 | 886.33 | 510,202 |
| 2022-08-31 | 1,046.00 | 1,046.00 | 1,002.00 | 1,024.00 | 904.89 | 945,205 |
| 2022-08-30 | 1,036.00 | 1,036.00 | 1,008.00 | 1,014.00 | 896.06 | 189,581 |
| 2022-08-29 | 1,022.00 | 1,028.00 | 1,014.00 | 1,014.00 | 896.06 | 216,319 |
| 2022-08-26 | 1,067.00 | 1,067.00 | 1,024.00 | 1,024.00 | 904.89 | 283,586 |
| 2022-08-25 | 1,064.00 | 1,064.00 | 1,033.00 | 1,033.00 | 912.85 | 317,438 |
| 2022-08-24 | 1,069.00 | 1,069.00 | 1,035.00 | 1,042.00 | 920.80 | 277,319 |
| 2022-08-23 | 1,064.00 | 1,075.00 | 1,045.00 | 1,047.00 | 925.22 | 186,190 |
| 2022-08-22 | 1,060.00 | 1,071.00 | 1,049.00 | 1,064.00 | 940.24 | 420,199 |
| 2022-08-19 | 1,099.00 | 1,099.00 | 1,068.00 | 1,070.00 | 945.54 | 344,637 |
| 2022-08-18 | 1,079.00 | 1,100.00 | 1,070.00 | 1,070.00 | 945.54 | 573,573 |
| 2022-08-17 | 1,080.00 | 1,080.00 | 1,070.00 | 1,075.00 | 949.96 | 154,264 |
| 2022-08-16 | 1,080.00 | 1,084.00 | 1,071.00 | 1,071.00 | 946.43 | 662,991 |
| 2022-08-15 | 1,093.00 | 1,102.00 | 1,074.00 | 1,080.00 | 954.38 | 524,390 |
| 2022-08-12 | 1,065.00 | 1,080.00 | 1,061.00 | 1,065.00 | 941.12 | 1,131,877 |
| 2022-08-11 | 1,038.00 | 1,070.00 | 1,038.00 | 1,065.00 | 941.12 | 1,704,191 |
| 2022-08-10 | 1,060.00 | 1,063.00 | 1,035.00 | 1,035.00 | 914.61 | 3,314,934 |
| 2022-08-08 | 1,075.00 | 1,075.00 | 1,050.00 | 1,054.00 | 931.40 | 288,700 |
| 2022-08-05 | 1,063.00 | 1,109.00 | 1,063.00 | 1,065.00 | 941.12 | 484,080 |
| 2022-08-04 | 1,052.00 | 1,077.00 | 1,051.00 | 1,064.00 | 940.24 | 1,920,474 |
| 2022-08-03 | 1,089.00 | 1,089.00 | 1,050.00 | 1,050.00 | 927.87 | 524,344 |
| 2022-08-02 | 1,066.00 | 1,089.00 | 1,060.00 | 1,075.00 | 949.96 | 472,554 |
| 2022-08-01 | 1,090.00 | 1,094.00 | 1,059.00 | 1,059.00 | 935.82 | 204,801 |
| 2022-07-29 | 1,079.00 | 1,106.00 | 1,073.00 | 1,090.00 | 963.22 | 610,736 |
| 2022-07-28 | 1,138.00 | 1,139.00 | 1,100.00 | 1,100.00 | 972.05 | 362,898 |
| 2022-07-27 | 1,137.00 | 1,143.00 | 1,105.00 | 1,141.00 | 1,008.28 | 878,716 |
| 2022-07-26 | 1,090.00 | 1,151.00 | 1,056.00 | 1,104.00 | 975.59 | 1,267,947 |
| 2022-07-25 | 1,110.00 | 1,120.00 | 1,082.00 | 1,110.00 | 980.89 | 718,866 |
| 2022-07-22 | 1,109.00 | 1,113.00 | 1,096.00 | 1,096.00 | 968.52 | 67,341 |
| 2022-07-21 | 1,080.00 | 1,099.00 | 1,071.00 | 1,095.00 | 967.63 | 465,699 |
| 2022-07-20 | 1,079.00 | 1,099.00 | 1,074.00 | 1,080.00 | 954.38 | 131,356 |
| 2022-07-19 | 1,043.00 | 1,117.00 | 1,040.00 | 1,077.00 | 951.73 | 944,909 |
| 2022-07-18 | 1,087.00 | 1,119.00 | 1,080.00 | 1,080.00 | 954.38 | 1,395,205 |
| 2022-07-15 | 1,085.00 | 1,101.00 | 1,085.00 | 1,097.00 | 969.40 | 290,980 |
| 2022-07-14 | 1,107.00 | 1,107.00 | 1,062.00 | 1,085.00 | 958.80 | 350,744 |
| 2022-07-13 | 1,100.00 | 1,120.00 | 1,085.00 | 1,085.00 | 958.80 | 777,281 |
| 2022-07-12 | 1,119.00 | 1,147.00 | 1,051.00 | 1,104.00 | 975.59 | 520,351 |
| 2022-07-11 | 1,099.00 | 1,118.00 | 1,075.00 | 1,118.00 | 987.96 | 464,770 |
| 2022-07-08 | 1,047.00 | 1,103.00 | 1,047.00 | 1,100.00 | 972.05 | 304,231 |
| 2022-07-07 | 1,051.00 | 1,086.00 | 1,051.00 | 1,086.00 | 959.68 | 152,166 |
| 2022-07-06 | 1,080.00 | 1,081.00 | 1,046.00 | 1,046.00 | 924.33 | 82,162 |
| 2022-07-05 | 1,040.00 | 1,080.00 | 1,040.00 | 1,078.00 | 952.61 | 406,044 |
| 2022-07-04 | 1,039.00 | 1,060.00 | 1,021.00 | 1,060.00 | 936.70 | 88,111 |
| 2022-07-01 | 1,025.00 | 1,070.00 | 1,013.00 | 1,020.00 | 901.36 | 330,946 |
| 2022-06-30 | 1,079.00 | 1,079.00 | 1,032.00 | 1,045.00 | 923.45 | 717,826 |
| 2022-06-29 | 1,038.00 | 1,079.00 | 1,029.00 | 1,054.00 | 931.40 | 350,663 |
| 2022-06-28 | 1,059.00 | 1,066.00 | 1,031.00 | 1,039.00 | 918.15 | 289,128 |
| 2022-06-27 | 1,066.00 | 1,068.00 | 1,033.00 | 1,043.00 | 921.68 | 277,614 |
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.