Burstone Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 1,199.00 | 1,201.00 | 1,168.00 | 1,200.00 | 1,014.06 | 747,497 |
| 2022-03-24 | 1,175.00 | 1,200.00 | 1,168.00 | 1,168.00 | 987.02 | 196,337 |
| 2022-03-23 | 1,189.00 | 1,196.00 | 1,161.00 | 1,171.00 | 989.56 | 130,693 |
| 2022-03-22 | 1,121.00 | 1,188.00 | 1,118.00 | 1,160.00 | 980.26 | 364,173 |
| 2022-03-18 | 1,150.00 | 1,169.00 | 1,118.00 | 1,118.00 | 944.77 | 2,108,652 |
| 2022-03-17 | 1,175.00 | 1,175.00 | 1,140.00 | 1,150.00 | 971.81 | 255,165 |
| 2022-03-16 | 1,164.00 | 1,174.00 | 1,130.00 | 1,154.00 | 975.19 | 163,180 |
| 2022-03-15 | 1,167.00 | 1,167.00 | 1,111.00 | 1,134.00 | 958.29 | 279,634 |
| 2022-03-14 | 1,199.00 | 1,199.00 | 1,136.00 | 1,145.00 | 967.59 | 222,584 |
| 2022-03-11 | 1,109.00 | 1,176.00 | 1,107.00 | 1,150.00 | 971.81 | 221,831 |
| 2022-03-10 | 1,167.00 | 1,194.00 | 1,139.00 | 1,149.00 | 970.97 | 71,336 |
| 2022-03-09 | 1,105.00 | 1,180.00 | 1,105.00 | 1,140.00 | 963.36 | 401,050 |
| 2022-03-08 | 1,105.00 | 1,136.00 | 1,105.00 | 1,120.00 | 946.46 | 334,427 |
| 2022-03-07 | 1,239.00 | 1,239.00 | 1,088.00 | 1,126.00 | 951.53 | 555,020 |
| 2022-03-04 | 1,221.00 | 1,225.00 | 1,196.00 | 1,205.00 | 1,018.29 | 330,006 |
| 2022-03-03 | 1,220.00 | 1,234.00 | 1,201.00 | 1,228.00 | 1,037.73 | 141,713 |
| 2022-03-02 | 1,200.00 | 1,260.00 | 1,200.00 | 1,222.00 | 1,032.65 | 323,075 |
| 2022-03-01 | 1,243.00 | 1,250.00 | 1,200.00 | 1,200.00 | 1,014.06 | 530,253 |
| 2022-02-28 | 1,201.00 | 1,230.00 | 1,180.00 | 1,210.00 | 1,022.51 | 254,895 |
| 2022-02-25 | 1,184.00 | 1,222.00 | 1,168.00 | 1,201.00 | 1,014.91 | 806,252 |
| 2022-02-24 | 1,177.00 | 1,180.00 | 1,140.00 | 1,167.00 | 986.18 | 207,932 |
| 2022-02-23 | 1,152.00 | 1,182.00 | 1,152.00 | 1,182.00 | 998.85 | 116,576 |
| 2022-02-22 | 1,178.00 | 1,183.00 | 1,130.00 | 1,152.00 | 973.50 | 88,618 |
| 2022-02-21 | 1,173.00 | 1,190.00 | 1,160.00 | 1,172.00 | 990.40 | 274,805 |
| 2022-02-18 | 1,170.00 | 1,179.00 | 1,151.00 | 1,175.00 | 992.94 | 293,126 |
| 2022-02-17 | 1,175.00 | 1,195.00 | 1,175.00 | 1,175.00 | 992.94 | 1,301,304 |
| 2022-02-16 | 1,200.00 | 1,200.00 | 1,172.00 | 1,195.00 | 1,009.84 | 232,280 |
| 2022-02-15 | 1,153.00 | 1,188.00 | 1,132.00 | 1,178.00 | 995.47 | 562,773 |
| 2022-02-14 | 1,180.00 | 1,180.00 | 1,131.00 | 1,162.00 | 981.95 | 570,933 |
| 2022-02-11 | 1,177.00 | 1,200.00 | 1,160.00 | 1,161.00 | 981.11 | 1,675,549 |
| 2022-02-10 | 1,230.00 | 1,230.00 | 1,160.00 | 1,170.00 | 988.71 | 888,026 |
| 2022-02-09 | 1,216.00 | 1,216.00 | 1,190.00 | 1,190.00 | 1,005.61 | 1,582,809 |
| 2022-02-08 | 1,180.00 | 1,239.00 | 1,180.00 | 1,229.00 | 1,038.57 | 946,013 |
| 2022-02-07 | 1,209.00 | 1,214.00 | 1,155.00 | 1,200.00 | 1,014.06 | 17,578,979 |
| 2022-02-04 | 1,224.00 | 1,224.00 | 1,190.00 | 1,200.00 | 1,014.06 | 283,599 |
| 2022-02-03 | 1,234.00 | 1,234.00 | 1,177.00 | 1,229.00 | 1,038.57 | 380,780 |
| 2022-02-02 | 1,220.00 | 1,250.00 | 1,197.00 | 1,200.00 | 1,014.06 | 141,792 |
| 2022-02-01 | 1,238.00 | 1,238.00 | 1,181.00 | 1,213.00 | 1,025.05 | 236,438 |
| 2022-01-31 | 1,209.00 | 1,258.00 | 1,209.00 | 1,224.00 | 1,034.35 | 243,247 |
| 2022-01-28 | 1,245.00 | 1,249.00 | 1,203.00 | 1,239.00 | 1,047.02 | 121,324 |
| 2022-01-27 | 1,249.00 | 1,249.00 | 1,197.00 | 1,213.00 | 1,025.05 | 434,080 |
| 2022-01-26 | 1,197.00 | 1,244.00 | 1,197.00 | 1,220.00 | 1,030.96 | 4,849,611 |
| 2022-01-25 | 1,215.00 | 1,229.00 | 1,201.00 | 1,210.00 | 1,022.51 | 28,094 |
| 2022-01-24 | 1,243.00 | 1,243.00 | 1,210.00 | 1,216.00 | 1,027.58 | 598,908 |
| 2022-01-21 | 1,250.00 | 1,250.00 | 1,230.00 | 1,236.00 | 1,044.49 | 146,573 |
| 2022-01-20 | 1,260.00 | 1,264.00 | 1,248.00 | 1,248.00 | 1,054.63 | 332,128 |
| 2022-01-19 | 1,265.00 | 1,275.00 | 1,248.00 | 1,260.00 | 1,064.77 | 283,268 |
| 2022-01-18 | 1,260.00 | 1,279.00 | 1,256.00 | 1,265.00 | 1,068.99 | 284,096 |
| 2022-01-17 | 1,275.00 | 1,280.00 | 1,254.00 | 1,270.00 | 1,073.22 | 200,664 |
| 2022-01-14 | 1,232.00 | 1,279.00 | 1,230.00 | 1,265.00 | 1,068.99 | 1,366,496 |
| 2022-01-13 | 1,270.00 | 1,270.00 | 1,247.00 | 1,252.00 | 1,058.01 | 98,340 |
| 2022-01-12 | 1,250.00 | 1,270.00 | 1,244.00 | 1,260.00 | 1,064.77 | 567,676 |
| 2022-01-11 | 1,279.00 | 1,279.00 | 1,234.00 | 1,238.00 | 1,046.18 | 706,052 |
| 2022-01-10 | 1,216.00 | 1,272.00 | 1,216.00 | 1,266.00 | 1,069.84 | 460,866 |
| 2022-01-07 | 1,267.00 | 1,267.00 | 1,221.00 | 1,253.00 | 1,058.85 | 114,010 |
| 2022-01-06 | 1,215.00 | 1,260.00 | 1,213.00 | 1,250.00 | 1,056.32 | 419,501 |
| 2022-01-05 | 1,239.00 | 1,249.00 | 1,210.00 | 1,249.00 | 1,055.47 | 354,132 |
| 2022-01-04 | 1,263.00 | 1,269.00 | 1,210.00 | 1,210.00 | 1,022.51 | 235,177 |
| 2022-01-03 | 1,249.00 | 1,264.00 | 1,243.00 | 1,260.00 | 1,064.77 | 87,583 |
| 2021-12-31 | 1,249.00 | 1,249.00 | 1,230.00 | 1,240.00 | 1,047.87 | 1,334,784 |
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.