Burstone Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 928.00 | 930.00 | 919.00 | 923.00 | 923.00 | 453,380 |
| 2026-01-27 | 927.00 | 930.00 | 922.00 | 925.00 | 925.00 | 989,891 |
| 2026-01-26 | 929.00 | 937.00 | 929.00 | 929.00 | 929.00 | 910,982 |
| 2026-01-23 | 937.00 | 937.00 | 921.00 | 927.00 | 927.00 | 306,194 |
| 2026-01-22 | 937.00 | 940.00 | 928.00 | 935.00 | 935.00 | 730,690 |
| 2026-01-21 | 936.00 | 936.00 | 924.00 | 930.00 | 930.00 | 282,251 |
| 2026-01-20 | 935.00 | 937.00 | 926.00 | 937.00 | 937.00 | 137,656 |
| 2026-01-19 | 929.00 | 937.00 | 929.00 | 932.00 | 932.00 | 288,574 |
| 2026-01-16 | 928.00 | 938.00 | 928.00 | 936.00 | 936.00 | 618,281 |
| 2026-01-15 | 928.00 | 937.00 | 925.00 | 934.00 | 934.00 | 527,247 |
| 2026-01-14 | 935.00 | 935.00 | 923.00 | 930.00 | 930.00 | 495,135 |
| 2026-01-13 | 921.00 | 939.00 | 918.00 | 933.00 | 933.00 | 696,870 |
| 2026-01-12 | 930.00 | 930.00 | 924.00 | 924.00 | 924.00 | 379,279 |
| 2026-01-09 | 940.00 | 940.00 | 928.00 | 930.00 | 930.00 | 439,887 |
| 2026-01-08 | 947.00 | 947.00 | 921.00 | 931.00 | 931.00 | 699,174 |
| 2026-01-07 | 939.00 | 946.00 | 923.00 | 937.00 | 937.00 | 11,868,135 |
| 2026-01-06 | 930.00 | 936.00 | 922.00 | 932.00 | 932.00 | 898,000 |
| 2026-01-05 | 915.00 | 930.00 | 915.00 | 924.00 | 924.00 | 330,523 |
| 2026-01-02 | 922.00 | 925.00 | 911.00 | 921.00 | 921.00 | 187,794 |
| 2025-12-31 | 907.00 | 921.00 | 907.00 | 914.00 | 914.00 | 164,056 |
| 2025-12-30 | 911.00 | 918.00 | 907.00 | 912.00 | 912.00 | 708,210 |
| 2025-12-29 | 894.00 | 912.00 | 894.00 | 909.00 | 909.00 | 1,207,941 |
| 2025-12-24 | 902.00 | 902.00 | 892.00 | 892.00 | 892.00 | 220,987 |
| 2025-12-23 | 892.00 | 903.00 | 890.00 | 897.00 | 897.00 | 610,133 |
| 2025-12-22 | 889.00 | 893.00 | 881.00 | 893.00 | 893.00 | 720,308 |
| 2025-12-19 | 879.00 | 889.00 | 861.00 | 889.00 | 889.00 | 3,116,913 |
| 2025-12-18 | 874.00 | 889.00 | 870.00 | 879.00 | 879.00 | 1,341,481 |
| 2025-12-17 | 861.00 | 879.00 | 861.00 | 879.00 | 879.00 | 1,001,654 |
| 2025-12-15 | 876.00 | 876.00 | 864.00 | 864.00 | 864.00 | 369,054 |
| 2025-12-12 | 863.00 | 870.00 | 862.00 | 869.00 | 869.00 | 1,123,901 |
| 2025-12-11 | 874.00 | 874.00 | 854.00 | 860.00 | 860.00 | 724,802 |
| 2025-12-10 | 868.00 | 870.00 | 848.50 | 856.00 | 856.00 | 2,559,161 |
| 2025-12-09 | 896.00 | 919.00 | 875.00 | 893.00 | 892.54 | 7,776,612 |
| 2025-12-08 | 954.00 | 954.00 | 893.00 | 893.00 | 892.54 | 3,097,114 |
| 2025-12-05 | 947.00 | 955.00 | 920.00 | 920.00 | 919.53 | 4,288,541 |
| 2025-12-04 | 969.00 | 969.00 | 947.00 | 950.00 | 949.51 | 1,594,693 |
| 2025-12-03 | 970.00 | 970.00 | 961.00 | 963.00 | 963.00 | 790,984 |
| 2025-12-02 | 960.00 | 967.00 | 954.00 | 963.00 | 963.00 | 501,068 |
| 2025-12-01 | 967.00 | 967.00 | 953.00 | 956.00 | 956.00 | 1,127,723 |
| 2025-11-28 | 967.00 | 967.00 | 900.00 | 961.00 | 961.00 | 56,319,486 |
| 2025-11-27 | 964.00 | 964.00 | 955.00 | 960.00 | 960.00 | 1,717,907 |
| 2025-11-26 | 955.00 | 965.00 | 945.00 | 965.00 | 965.00 | 1,175,050 |
| 2025-11-25 | 941.00 | 952.00 | 934.00 | 950.00 | 950.00 | 290,630 |
| 2025-11-24 | 952.00 | 952.00 | 939.00 | 944.00 | 944.00 | 250,426 |
| 2025-11-21 | 933.00 | 958.00 | 933.00 | 951.00 | 951.00 | 405,391 |
| 2025-11-20 | 948.00 | 965.00 | 946.00 | 948.00 | 948.00 | 1,100,225 |
| 2025-11-19 | 969.00 | 969.00 | 949.00 | 950.00 | 950.00 | 627,528 |
| 2025-11-18 | 971.00 | 980.00 | 956.00 | 957.00 | 957.00 | 714,040 |
| 2025-11-17 | 958.00 | 972.00 | 956.00 | 972.00 | 972.00 | 507,376 |
| 2025-11-14 | 956.00 | 972.00 | 946.00 | 953.00 | 953.00 | 2,460,781 |
| 2025-11-13 | 959.00 | 973.00 | 956.00 | 961.00 | 961.00 | 1,554,390 |
| 2025-11-12 | 960.00 | 960.00 | 945.00 | 952.00 | 952.00 | 440,399 |
| 2025-11-11 | 949.00 | 951.00 | 940.00 | 951.00 | 951.00 | 718,107 |
| 2025-11-10 | 943.00 | 949.00 | 935.00 | 940.00 | 940.00 | 404,374 |
| 2025-11-07 | 929.00 | 943.00 | 925.00 | 940.00 | 940.00 | 344,683 |
| 2025-11-06 | 918.00 | 929.00 | 912.00 | 929.00 | 929.00 | 566,959 |
| 2025-11-05 | 911.00 | 919.00 | 911.00 | 919.00 | 919.00 | 426,677 |
| 2025-11-04 | 915.00 | 921.00 | 905.00 | 914.00 | 914.00 | 854,198 |
| 2025-11-03 | 912.00 | 928.00 | 903.00 | 910.00 | 910.00 | 157,989 |
| 2025-10-31 | 915.00 | 921.00 | 904.00 | 904.00 | 904.00 | 1,256,102 |
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.