Burstone Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 987.00 | 988.00 | 961.00 | 975.00 | 975.00 | 687,395 |
| 2026-07-21 | 990.00 | 997.00 | 980.00 | 987.00 | 987.00 | 454,355 |
| 2026-07-20 | 990.00 | 1,000.00 | 951.00 | 997.00 | 997.00 | 1,257,822 |
| 2026-07-17 | 987.00 | 997.00 | 984.00 | 990.00 | 990.00 | 819,411 |
| 2026-07-16 | 979.00 | 998.00 | 973.00 | 989.00 | 989.00 | 770,717 |
| 2026-07-15 | 974.00 | 978.00 | 972.00 | 978.00 | 978.00 | 301,458 |
| 2026-07-14 | 975.00 | 980.00 | 965.00 | 976.00 | 976.00 | 1,570,486 |
| 2026-07-13 | 961.00 | 980.00 | 961.00 | 977.00 | 977.00 | 411,128 |
| 2026-07-10 | 960.00 | 971.00 | 956.00 | 971.00 | 971.00 | 814,046 |
| 2026-07-09 | 959.00 | 964.00 | 950.00 | 959.00 | 959.00 | 1,640,676 |
| 2026-07-08 | 963.00 | 963.00 | 949.00 | 953.00 | 953.00 | 440,687 |
| 2026-07-07 | 960.00 | 968.00 | 955.00 | 963.00 | 963.00 | 595,933 |
| 2026-07-06 | 953.00 | 961.00 | 950.00 | 961.00 | 961.00 | 1,121,321 |
| 2026-07-03 | 957.00 | 957.00 | 946.00 | 953.00 | 953.00 | 264,945 |
| 2026-07-02 | 957.00 | 957.00 | 945.00 | 951.00 | 951.00 | 873,391 |
| 2026-07-01 | 950.00 | 953.50 | 940.00 | 944.00 | 944.00 | 652,701 |
| 2026-06-30 | 959.00 | 960.00 | 950.00 | 958.00 | 958.00 | 468,518 |
| 2026-06-29 | 950.00 | 959.00 | 934.00 | 950.00 | 950.00 | 1,243,713 |
| 2026-06-26 | 930.00 | 938.00 | 929.00 | 938.00 | 938.00 | 1,432,371 |
| 2026-06-25 | 931.00 | 938.00 | 929.00 | 934.00 | 934.00 | 200,927 |
| 2026-06-24 | 939.00 | 940.00 | 925.00 | 926.00 | 926.00 | 687,058 |
| 2026-06-23 | 967.00 | 979.00 | 967.00 | 978.00 | 977.52 | 1,095,614 |
| 2026-06-22 | 980.00 | 982.00 | 973.00 | 980.00 | 979.52 | 636,307 |
| 2026-06-19 | 981.00 | 987.00 | 976.00 | 977.00 | 976.52 | 1,883,452 |
| 2026-06-18 | 979.00 | 982.00 | 973.00 | 979.00 | 978.52 | 493,250 |
| 2026-06-17 | 977.00 | 986.00 | 975.00 | 978.00 | 977.52 | 723,731 |
| 2026-06-15 | 973.00 | 985.00 | 968.00 | 970.00 | 970.00 | 681,293 |
| 2026-06-12 | 967.00 | 977.00 | 935.00 | 963.00 | 963.00 | 673,628 |
| 2026-06-11 | 946.00 | 970.00 | 946.00 | 955.00 | 955.00 | 871,258 |
| 2026-06-10 | 964.00 | 967.00 | 951.00 | 958.00 | 958.00 | 596,657 |
| 2026-06-09 | 950.00 | 962.00 | 947.00 | 957.00 | 957.00 | 443,641 |
| 2026-06-08 | 945.00 | 950.00 | 943.00 | 949.00 | 949.00 | 794,266 |
| 2026-06-05 | 949.00 | 950.00 | 939.00 | 945.00 | 945.00 | 1,224,853 |
| 2026-06-04 | 950.00 | 962.00 | 946.00 | 950.00 | 950.00 | 982,306 |
| 2026-06-03 | 965.00 | 965.00 | 949.00 | 950.00 | 950.00 | 1,780,267 |
| 2026-06-02 | 979.00 | 979.00 | 960.00 | 969.00 | 969.00 | 13,860,102 |
| 2026-06-01 | 975.00 | 982.00 | 968.00 | 974.00 | 974.00 | 329,859 |
| 2026-05-29 | 989.00 | 989.00 | 974.00 | 981.00 | 981.00 | 307,793 |
| 2026-05-28 | 967.00 | 987.00 | 967.00 | 987.00 | 987.00 | 191,759 |
| 2026-05-27 | 977.00 | 991.00 | 975.00 | 982.00 | 982.00 | 541,207 |
| 2026-05-26 | 975.00 | 987.00 | 972.00 | 979.00 | 979.00 | 445,842 |
| 2026-05-25 | 978.00 | 988.00 | 971.00 | 978.00 | 978.00 | 88,298 |
| 2026-05-22 | 981.00 | 981.00 | 967.00 | 970.00 | 970.00 | 146,049 |
| 2026-05-21 | 964.00 | 981.00 | 964.00 | 978.00 | 978.00 | 640,534 |
| 2026-05-20 | 973.00 | 978.00 | 958.00 | 971.00 | 971.00 | 1,367,922 |
| 2026-05-19 | 969.00 | 970.00 | 958.00 | 969.00 | 969.00 | 770,008 |
| 2026-05-18 | 965.00 | 973.00 | 952.00 | 973.00 | 973.00 | 989,485 |
| 2026-05-15 | 955.00 | 983.00 | 954.00 | 960.00 | 960.00 | 1,379,931 |
| 2026-05-14 | 942.00 | 973.00 | 942.00 | 966.00 | 966.00 | 563,967 |
| 2026-05-13 | 965.00 | 966.00 | 950.00 | 958.00 | 958.00 | 813,608 |
| 2026-05-12 | 944.00 | 970.00 | 936.00 | 968.00 | 968.00 | 3,546,743 |
| 2026-05-11 | 951.00 | 951.00 | 937.00 | 944.00 | 944.00 | 405,855 |
| 2026-05-08 | 938.00 | 956.00 | 938.00 | 947.00 | 947.00 | 851,957 |
| 2026-05-07 | 961.00 | 961.00 | 945.00 | 951.00 | 951.00 | 297,532 |
| 2026-05-06 | 957.00 | 957.00 | 942.00 | 952.00 | 952.00 | 1,686,710 |
| 2026-05-05 | 945.00 | 985.00 | 934.00 | 944.00 | 944.00 | 414,584 |
| 2026-05-04 | 944.00 | 952.00 | 941.00 | 947.00 | 947.00 | 357,303 |
| 2026-04-30 | 945.00 | 950.00 | 937.00 | 946.00 | 946.00 | 1,082,299 |
| 2026-04-29 | 953.00 | 953.00 | 935.00 | 940.00 | 940.00 | 1,317,499 |
| 2026-04-28 | 962.00 | 983.00 | 941.00 | 945.00 | 945.00 | 1,493,147 |
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.