Burstone Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 903.00 | 923.00 | 894.00 | 923.00 | 923.00 | 1,106,581 |
| 2025-10-29 | 900.00 | 906.00 | 888.00 | 903.00 | 903.00 | 903,084 |
| 2025-10-28 | 876.00 | 898.00 | 876.00 | 895.00 | 895.00 | 1,442,998 |
| 2025-10-27 | 878.00 | 878.00 | 868.00 | 875.00 | 875.00 | 686,492 |
| 2025-10-24 | 875.00 | 876.00 | 864.00 | 876.00 | 876.00 | 451,813 |
| 2025-10-23 | 871.00 | 875.00 | 862.00 | 874.00 | 874.00 | 428,567 |
| 2025-10-22 | 875.00 | 875.00 | 862.00 | 869.00 | 869.00 | 555,503 |
| 2025-10-21 | 869.00 | 869.00 | 859.00 | 869.00 | 869.00 | 1,410,709 |
| 2025-10-20 | 861.00 | 869.00 | 849.00 | 865.00 | 865.00 | 2,036,168 |
| 2025-10-17 | 859.00 | 865.00 | 848.00 | 865.00 | 865.00 | 1,037,641 |
| 2025-10-16 | 844.00 | 853.00 | 841.00 | 853.00 | 853.00 | 557,586 |
| 2025-10-15 | 856.00 | 860.00 | 840.00 | 844.00 | 844.00 | 889,665 |
| 2025-10-14 | 850.00 | 856.00 | 843.00 | 844.00 | 844.00 | 648,457 |
| 2025-10-13 | 843.00 | 852.00 | 834.00 | 844.00 | 844.00 | 321,788 |
| 2025-10-10 | 836.00 | 844.00 | 832.00 | 840.00 | 840.00 | 1,089,629 |
| 2025-10-09 | 844.00 | 860.13 | 827.00 | 833.00 | 833.00 | 872,379 |
| 2025-10-08 | 834.00 | 842.00 | 827.00 | 835.00 | 835.00 | 1,385,556 |
| 2025-10-07 | 828.00 | 833.00 | 819.00 | 832.00 | 832.00 | 599,645 |
| 2025-10-06 | 824.00 | 830.00 | 812.00 | 824.00 | 824.00 | 358,439 |
| 2025-10-03 | 810.00 | 822.00 | 801.00 | 819.00 | 819.00 | 666,080 |
| 2025-10-02 | 812.00 | 812.00 | 799.00 | 805.00 | 805.00 | 2,189,565 |
| 2025-10-01 | 821.00 | 831.00 | 807.00 | 809.00 | 809.00 | 1,180,860 |
| 2025-09-30 | 825.00 | 825.00 | 805.00 | 815.00 | 815.00 | 396,182 |
| 2025-09-29 | 818.00 | 822.00 | 803.00 | 807.00 | 807.00 | 781,075 |
| 2025-09-26 | 818.00 | 820.00 | 808.00 | 812.00 | 812.00 | 1,276,306 |
| 2025-09-25 | 831.00 | 843.00 | 810.00 | 814.00 | 814.00 | 726,806 |
| 2025-09-23 | 862.00 | 865.00 | 833.00 | 833.00 | 833.00 | 721,904 |
| 2025-09-22 | 855.00 | 860.00 | 853.00 | 859.00 | 859.00 | 344,679 |
| 2025-09-19 | 860.00 | 860.00 | 847.00 | 856.00 | 856.00 | 2,687,278 |
| 2025-09-18 | 864.00 | 864.00 | 845.00 | 845.00 | 845.00 | 507,423 |
| 2025-09-17 | 851.00 | 866.00 | 850.00 | 859.00 | 859.00 | 498,409 |
| 2025-09-16 | 860.00 | 860.00 | 852.00 | 855.00 | 855.00 | 627,543 |
| 2025-09-15 | 860.00 | 861.00 | 855.00 | 859.00 | 859.00 | 1,103,120 |
| 2025-09-12 | 853.00 | 861.00 | 851.00 | 857.00 | 857.00 | 2,040,850 |
| 2025-09-11 | 850.00 | 850.00 | 841.00 | 850.00 | 850.00 | 1,300,086 |
| 2025-09-10 | 850.00 | 852.00 | 844.00 | 850.00 | 850.00 | 403,500 |
| 2025-09-09 | 831.00 | 847.00 | 829.00 | 847.00 | 847.00 | 937,486 |
| 2025-09-08 | 834.00 | 836.00 | 826.00 | 836.00 | 836.00 | 380,987 |
| 2025-09-05 | 817.00 | 827.00 | 810.00 | 827.00 | 827.00 | 2,034,017 |
| 2025-09-04 | 825.00 | 825.00 | 811.00 | 811.00 | 811.00 | 821,216 |
| 2025-09-03 | 828.00 | 828.00 | 816.00 | 816.00 | 816.00 | 433,631 |
| 2025-09-02 | 840.00 | 840.00 | 824.00 | 825.00 | 825.00 | 1,764,412 |
| 2025-09-01 | 855.00 | 855.00 | 833.00 | 839.00 | 839.00 | 737,609 |
| 2025-08-29 | 840.00 | 858.00 | 832.00 | 858.00 | 858.00 | 1,665,541 |
| 2025-08-28 | 844.00 | 849.00 | 829.00 | 835.00 | 835.00 | 2,597,568 |
| 2025-08-27 | 835.00 | 844.00 | 829.00 | 836.00 | 836.00 | 963,026 |
| 2025-08-26 | 829.00 | 835.00 | 823.00 | 833.00 | 833.00 | 503,667 |
| 2025-08-25 | 836.00 | 837.00 | 830.00 | 832.00 | 832.00 | 382,605 |
| 2025-08-22 | 845.00 | 847.00 | 835.00 | 836.00 | 836.00 | 1,666,844 |
| 2025-08-21 | 835.00 | 842.00 | 828.00 | 842.00 | 842.00 | 1,145,574 |
| 2025-08-20 | 818.00 | 840.00 | 818.00 | 830.00 | 830.00 | 1,481,996 |
| 2025-08-19 | 798.00 | 818.00 | 798.00 | 815.00 | 815.00 | 2,961,676 |
| 2025-08-18 | 800.00 | 804.00 | 796.00 | 800.00 | 800.00 | 868,686 |
| 2025-08-15 | 802.00 | 804.00 | 799.00 | 799.00 | 799.00 | 621,871 |
| 2025-08-14 | 804.00 | 804.00 | 796.00 | 800.00 | 800.00 | 689,893 |
| 2025-08-13 | 807.00 | 807.00 | 799.00 | 799.00 | 799.00 | 547,771 |
| 2025-08-12 | 803.00 | 815.00 | 798.00 | 803.00 | 803.00 | 769,060 |
| 2025-08-11 | 810.00 | 810.00 | 799.00 | 799.00 | 799.00 | 1,712,941 |
| 2025-08-08 | 811.00 | 815.00 | 805.00 | 806.00 | 806.00 | 445,399 |
| 2025-08-07 | 829.00 | 829.00 | 803.00 | 806.00 | 806.00 | 2,267,190 |
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.