Burstone Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 1,020.00 | 1,060.00 | 1,020.00 | 1,030.00 | 910.19 | 120,659 |
| 2022-06-23 | 1,069.00 | 1,070.00 | 1,021.00 | 1,035.00 | 914.61 | 1,197,259 |
| 2022-06-22 | 1,049.00 | 1,049.00 | 1,021.00 | 1,033.00 | 912.85 | 223,647 |
| 2022-06-21 | 1,060.00 | 1,072.00 | 1,042.00 | 1,050.00 | 927.87 | 236,238 |
| 2022-06-20 | 1,056.00 | 1,088.00 | 1,055.00 | 1,055.00 | 932.29 | 262,312 |
| 2022-06-17 | 1,090.00 | 1,090.00 | 1,055.00 | 1,056.00 | 933.17 | 780,769 |
| 2022-06-15 | 1,050.00 | 1,091.00 | 1,020.00 | 1,082.00 | 956.15 | 874,175 |
| 2022-06-14 | 1,069.00 | 1,070.00 | 1,041.00 | 1,047.00 | 925.22 | 436,270 |
| 2022-06-13 | 1,115.00 | 1,115.00 | 1,056.00 | 1,070.00 | 945.54 | 493,627 |
| 2022-06-10 | 1,139.00 | 1,139.00 | 1,076.00 | 1,103.00 | 974.70 | 161,701 |
| 2022-06-09 | 1,166.00 | 1,166.00 | 1,073.00 | 1,099.00 | 971.17 | 201,971 |
| 2022-06-08 | 1,195.00 | 1,195.00 | 1,142.00 | 1,142.00 | 1,009.17 | 181,911 |
| 2022-06-07 | 1,214.00 | 1,239.00 | 1,200.00 | 1,200.00 | 1,014.06 | 525,484 |
| 2022-06-06 | 1,220.00 | 1,234.00 | 1,203.00 | 1,214.00 | 1,025.89 | 151,091 |
| 2022-06-03 | 1,228.00 | 1,228.00 | 1,141.00 | 1,196.00 | 1,010.68 | 468,917 |
| 2022-06-02 | 1,240.00 | 1,240.00 | 1,185.00 | 1,204.00 | 1,017.44 | 668,670 |
| 2022-06-01 | 1,180.00 | 1,251.00 | 1,180.00 | 1,239.00 | 1,047.02 | 267,579 |
| 2022-05-31 | 1,225.00 | 1,256.00 | 1,210.00 | 1,232.00 | 1,041.11 | 4,676,627 |
| 2022-05-30 | 1,220.00 | 1,243.00 | 1,211.00 | 1,230.00 | 1,039.42 | 1,056,195 |
| 2022-05-27 | 1,179.00 | 1,220.00 | 1,178.00 | 1,210.00 | 1,022.51 | 943,460 |
| 2022-05-26 | 1,182.00 | 1,184.00 | 1,141.00 | 1,184.00 | 1,000.54 | 1,255,363 |
| 2022-05-25 | 1,210.00 | 1,210.00 | 1,150.00 | 1,161.00 | 981.11 | 656,155 |
| 2022-05-24 | 1,179.00 | 1,210.00 | 1,169.00 | 1,195.00 | 1,009.84 | 336,640 |
| 2022-05-23 | 1,210.00 | 1,210.00 | 1,179.00 | 1,181.00 | 998.01 | 304,550 |
| 2022-05-20 | 1,229.00 | 1,229.00 | 1,178.00 | 1,225.00 | 1,035.19 | 131,809 |
| 2022-05-19 | 1,180.00 | 1,247.00 | 1,130.00 | 1,225.00 | 1,035.19 | 921,654 |
| 2022-05-18 | 1,209.00 | 1,209.00 | 1,156.00 | 1,170.00 | 988.71 | 861,736 |
| 2022-05-17 | 1,209.00 | 1,225.00 | 1,196.00 | 1,196.00 | 1,010.68 | 149,147 |
| 2022-05-16 | 1,200.00 | 1,226.00 | 1,172.00 | 1,200.00 | 1,014.06 | 1,046,847 |
| 2022-05-13 | 1,170.00 | 1,198.00 | 1,162.00 | 1,173.00 | 991.25 | 634,358 |
| 2022-05-12 | 1,244.00 | 1,244.00 | 1,150.00 | 1,163.00 | 982.80 | 160,425 |
| 2022-05-11 | 1,202.00 | 1,246.00 | 1,165.00 | 1,207.00 | 1,019.98 | 788,627 |
| 2022-05-10 | 1,201.00 | 1,202.00 | 1,180.00 | 1,185.00 | 1,001.39 | 742,085 |
| 2022-05-09 | 1,279.00 | 1,279.00 | 1,175.00 | 1,192.00 | 1,007.30 | 147,131 |
| 2022-05-06 | 1,280.00 | 1,290.00 | 1,201.00 | 1,237.00 | 1,045.33 | 230,552 |
| 2022-05-05 | 1,260.00 | 1,260.00 | 1,211.00 | 1,250.00 | 1,056.32 | 542,571 |
| 2022-05-04 | 1,201.00 | 1,212.00 | 1,193.00 | 1,205.00 | 1,018.29 | 584,874 |
| 2022-05-03 | 1,270.00 | 1,270.00 | 1,200.00 | 1,219.00 | 1,030.12 | 424,227 |
| 2022-04-29 | 1,241.00 | 1,300.00 | 1,205.00 | 1,220.00 | 1,030.96 | 335,095 |
| 2022-04-28 | 1,218.00 | 1,228.00 | 1,213.00 | 1,218.00 | 1,029.27 | 493,870 |
| 2022-04-26 | 1,260.00 | 1,260.00 | 1,209.00 | 1,220.00 | 1,030.96 | 1,039,486 |
| 2022-04-25 | 1,245.00 | 1,297.00 | 1,202.00 | 1,207.00 | 1,019.98 | 2,045,229 |
| 2022-04-22 | 1,219.00 | 1,255.00 | 1,194.00 | 1,230.00 | 1,039.42 | 1,427,135 |
| 2022-04-21 | 1,181.00 | 1,228.00 | 1,175.00 | 1,190.00 | 1,005.61 | 439,830 |
| 2022-04-20 | 1,235.00 | 1,235.00 | 1,188.00 | 1,200.00 | 1,014.06 | 316,825 |
| 2022-04-19 | 1,239.00 | 1,240.00 | 1,188.00 | 1,190.00 | 1,005.61 | 359,760 |
| 2022-04-14 | 1,221.00 | 1,240.00 | 1,209.00 | 1,240.00 | 1,047.87 | 516,010 |
| 2022-04-13 | 1,225.00 | 1,232.00 | 1,195.00 | 1,232.00 | 1,041.11 | 332,513 |
| 2022-04-12 | 1,215.00 | 1,240.00 | 1,200.00 | 1,239.00 | 1,047.02 | 630,510 |
| 2022-04-11 | 1,235.00 | 1,236.00 | 1,200.00 | 1,215.00 | 1,026.74 | 232,299 |
| 2022-04-08 | 1,190.00 | 1,224.00 | 1,180.00 | 1,224.00 | 1,034.35 | 2,127,499 |
| 2022-04-07 | 1,198.00 | 1,201.00 | 1,181.00 | 1,185.00 | 1,001.39 | 331,163 |
| 2022-04-06 | 1,200.00 | 1,217.00 | 1,180.00 | 1,190.00 | 1,005.61 | 1,624,520 |
| 2022-04-05 | 1,190.00 | 1,202.00 | 1,172.00 | 1,202.00 | 1,015.75 | 1,281,299 |
| 2022-04-04 | 1,203.00 | 1,210.00 | 1,180.00 | 1,185.00 | 1,001.39 | 448,949 |
| 2022-04-01 | 1,184.00 | 1,239.00 | 1,183.00 | 1,219.00 | 1,030.12 | 210,664 |
| 2022-03-31 | 1,176.00 | 1,201.00 | 1,176.00 | 1,200.00 | 1,014.06 | 535,867 |
| 2022-03-30 | 1,188.00 | 1,195.00 | 1,183.00 | 1,183.00 | 999.70 | 43,275 |
| 2022-03-29 | 1,200.00 | 1,202.00 | 1,182.00 | 1,190.00 | 1,005.61 | 1,359,253 |
| 2022-03-28 | 1,239.00 | 1,239.00 | 1,164.00 | 1,180.00 | 997.16 | 1,725,227 |
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.