Burstone Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,250.00 | 1,250.00 | 1,225.00 | 1,248.00 | 1,054.63 | 535,292 |
| 2021-12-29 | 1,179.00 | 1,226.00 | 1,179.00 | 1,222.00 | 1,032.65 | 210,721 |
| 2021-12-28 | 1,165.00 | 1,224.00 | 1,165.00 | 1,210.00 | 1,022.51 | 169,202 |
| 2021-12-24 | 1,170.00 | 1,187.00 | 1,155.00 | 1,187.00 | 1,003.08 | 308,924 |
| 2021-12-23 | 1,197.00 | 1,197.00 | 1,163.00 | 1,163.00 | 982.80 | 130,299 |
| 2021-12-22 | 1,244.00 | 1,244.00 | 1,175.00 | 1,195.00 | 1,009.84 | 108,273 |
| 2021-12-21 | 1,199.00 | 1,250.00 | 1,160.00 | 1,204.00 | 1,017.44 | 434,436 |
| 2021-12-20 | 1,215.00 | 1,230.00 | 1,167.00 | 1,167.00 | 986.18 | 409,130 |
| 2021-12-17 | 1,204.00 | 1,280.00 | 1,175.00 | 1,220.00 | 1,030.96 | 3,359,670 |
| 2021-12-15 | 1,147.00 | 1,169.00 | 1,125.00 | 1,155.00 | 976.04 | 765,911 |
| 2021-12-14 | 1,121.00 | 1,142.00 | 1,114.00 | 1,121.00 | 947.30 | 696,334 |
| 2021-12-13 | 1,160.00 | 1,204.00 | 1,121.00 | 1,121.00 | 947.30 | 682,075 |
| 2021-12-10 | 1,156.00 | 1,156.00 | 1,122.00 | 1,156.00 | 976.88 | 248,186 |
| 2021-12-09 | 1,111.00 | 1,130.00 | 1,096.00 | 1,130.00 | 954.91 | 717,436 |
| 2021-12-08 | 1,140.00 | 1,145.00 | 1,093.00 | 1,100.00 | 929.56 | 1,415,646 |
| 2021-12-07 | 1,129.00 | 1,145.00 | 1,129.00 | 1,145.00 | 925.53 | 309,239 |
| 2021-12-06 | 1,120.00 | 1,145.00 | 1,120.00 | 1,120.00 | 905.32 | 293,649 |
| 2021-12-03 | 1,120.00 | 1,145.00 | 1,120.00 | 1,145.00 | 925.53 | 401,030 |
| 2021-12-02 | 1,175.00 | 1,175.00 | 1,105.00 | 1,115.00 | 901.28 | 289,914 |
| 2021-12-01 | 1,162.00 | 1,184.00 | 1,125.00 | 1,135.00 | 917.44 | 474,087 |
| 2021-11-30 | 1,113.00 | 1,191.00 | 1,113.00 | 1,175.00 | 949.78 | 1,012,459 |
| 2021-11-29 | 1,139.00 | 1,159.00 | 1,089.00 | 1,159.00 | 936.84 | 413,264 |
| 2021-11-26 | 1,088.00 | 1,166.00 | 1,087.00 | 1,087.00 | 878.64 | 1,052,084 |
| 2021-11-25 | 1,080.00 | 1,161.00 | 1,080.00 | 1,130.00 | 913.40 | 159,098 |
| 2021-11-24 | 1,181.00 | 1,181.00 | 1,046.00 | 1,087.00 | 878.64 | 495,991 |
| 2021-11-23 | 1,145.00 | 1,145.00 | 1,110.00 | 1,116.00 | 902.09 | 244,350 |
| 2021-11-22 | 1,149.00 | 1,152.00 | 1,125.00 | 1,125.00 | 909.36 | 295,475 |
| 2021-11-19 | 1,161.00 | 1,188.00 | 1,121.00 | 1,126.00 | 910.17 | 216,949 |
| 2021-11-18 | 1,156.00 | 1,200.00 | 1,151.00 | 1,183.00 | 956.24 | 434,526 |
| 2021-11-17 | 1,163.00 | 1,191.00 | 1,150.00 | 1,165.00 | 941.69 | 352,332 |
| 2021-11-16 | 1,140.00 | 1,161.00 | 1,117.00 | 1,129.00 | 912.59 | 881,188 |
| 2021-11-15 | 1,175.00 | 1,175.00 | 1,135.00 | 1,135.00 | 917.44 | 262,039 |
| 2021-11-12 | 1,148.00 | 1,175.00 | 1,140.00 | 1,175.00 | 949.78 | 470,161 |
| 2021-11-11 | 1,169.00 | 1,172.00 | 1,118.00 | 1,172.00 | 947.35 | 155,523 |
| 2021-11-10 | 1,132.00 | 1,150.00 | 1,132.00 | 1,140.00 | 921.49 | 378,656 |
| 2021-11-09 | 1,152.00 | 1,175.00 | 1,133.00 | 1,150.00 | 929.57 | 668,528 |
| 2021-11-08 | 1,062.00 | 1,200.00 | 1,062.00 | 1,120.00 | 905.32 | 889,727 |
| 2021-11-05 | 1,107.00 | 1,110.00 | 1,067.00 | 1,070.00 | 864.90 | 316,358 |
| 2021-11-04 | 1,095.00 | 1,121.00 | 1,080.00 | 1,110.00 | 897.24 | 1,662,556 |
| 2021-11-03 | 1,050.00 | 1,097.00 | 1,035.00 | 1,079.00 | 872.18 | 3,931,997 |
| 2021-11-02 | 1,043.00 | 1,060.00 | 1,020.00 | 1,020.00 | 824.49 | 459,017 |
| 2021-10-29 | 1,091.00 | 1,091.00 | 1,045.00 | 1,060.00 | 856.82 | 224,230 |
| 2021-10-28 | 1,045.00 | 1,096.00 | 1,045.00 | 1,070.00 | 864.90 | 389,696 |
| 2021-10-27 | 1,050.00 | 1,054.00 | 1,031.00 | 1,042.00 | 842.27 | 365,794 |
| 2021-10-26 | 1,036.00 | 1,065.00 | 1,036.00 | 1,050.00 | 848.74 | 97,407 |
| 2021-10-25 | 1,060.00 | 1,060.00 | 1,020.00 | 1,040.00 | 840.65 | 92,954 |
| 2021-10-22 | 1,031.00 | 1,061.00 | 1,031.00 | 1,046.00 | 845.50 | 159,611 |
| 2021-10-21 | 1,033.00 | 1,050.00 | 1,021.00 | 1,039.00 | 839.85 | 769,196 |
| 2021-10-20 | 1,088.00 | 1,088.00 | 1,023.00 | 1,051.00 | 849.55 | 287,733 |
← NewerPage 21 of 21 · 1,249 trading days
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.