Burstone Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 814.00 | 817.00 | 809.00 | 810.00 | 810.00 | 318,307 |
| 2025-08-05 | 815.00 | 819.00 | 807.00 | 811.00 | 811.00 | 443,062 |
| 2025-08-04 | 821.00 | 827.00 | 807.00 | 810.00 | 810.00 | 709,555 |
| 2025-08-01 | 811.00 | 822.00 | 807.00 | 816.00 | 816.00 | 646,761 |
| 2025-07-31 | 825.00 | 825.00 | 815.00 | 820.00 | 820.00 | 915,920 |
| 2025-07-30 | 811.00 | 824.00 | 811.00 | 820.00 | 820.00 | 506,573 |
| 2025-07-29 | 823.00 | 823.00 | 808.00 | 819.00 | 819.00 | 280,887 |
| 2025-07-28 | 811.00 | 839.00 | 811.00 | 812.00 | 812.00 | 216,144 |
| 2025-07-25 | 839.00 | 839.00 | 811.00 | 815.00 | 815.00 | 507,801 |
| 2025-07-24 | 830.00 | 839.00 | 826.00 | 827.00 | 827.00 | 1,427,488 |
| 2025-07-23 | 838.00 | 838.00 | 824.00 | 829.00 | 829.00 | 273,620 |
| 2025-07-22 | 830.00 | 833.00 | 824.00 | 827.00 | 827.00 | 1,931,520 |
| 2025-07-21 | 827.00 | 839.00 | 822.00 | 830.00 | 830.00 | 2,301,593 |
| 2025-07-18 | 811.00 | 833.00 | 806.00 | 833.00 | 833.00 | 1,681,432 |
| 2025-07-17 | 820.00 | 822.00 | 812.00 | 815.00 | 815.00 | 452,089 |
| 2025-07-16 | 815.00 | 825.00 | 815.00 | 821.00 | 821.00 | 1,231,539 |
| 2025-07-15 | 816.00 | 827.00 | 812.00 | 818.00 | 818.00 | 2,061,825 |
| 2025-07-14 | 805.00 | 813.00 | 804.00 | 813.00 | 813.00 | 1,272,985 |
| 2025-07-11 | 810.00 | 814.00 | 801.00 | 808.00 | 808.00 | 583,699 |
| 2025-07-10 | 819.00 | 819.00 | 802.00 | 810.00 | 810.00 | 246,475 |
| 2025-07-09 | 814.00 | 816.00 | 798.00 | 810.00 | 810.00 | 277,481 |
| 2025-07-08 | 821.00 | 849.00 | 805.00 | 806.00 | 806.00 | 1,894,639 |
| 2025-07-07 | 820.00 | 825.00 | 814.00 | 819.00 | 819.00 | 569,382 |
| 2025-07-04 | 819.00 | 819.00 | 807.00 | 816.00 | 816.00 | 509,150 |
| 2025-07-03 | 820.00 | 825.00 | 805.00 | 808.00 | 808.00 | 395,481 |
| 2025-07-02 | 825.00 | 825.00 | 805.00 | 810.00 | 810.00 | 430,123 |
| 2025-07-01 | 822.00 | 823.00 | 811.00 | 814.00 | 814.00 | 245,539 |
| 2025-06-30 | 825.00 | 830.00 | 805.00 | 812.00 | 812.00 | 797,148 |
| 2025-06-27 | 837.00 | 839.00 | 816.00 | 825.00 | 825.00 | 782,694 |
| 2025-06-26 | 808.00 | 839.00 | 808.00 | 837.00 | 837.00 | 1,391,239 |
| 2025-06-25 | 819.00 | 825.00 | 796.00 | 806.00 | 806.00 | 416,962 |
| 2025-06-24 | 830.00 | 830.00 | 809.00 | 810.00 | 810.00 | 563,074 |
| 2025-06-23 | 811.00 | 828.00 | 795.00 | 810.00 | 810.00 | 419,979 |
| 2025-06-20 | 786.00 | 838.00 | 786.00 | 811.00 | 811.00 | 2,517,021 |
| 2025-06-19 | 793.00 | 812.00 | 790.00 | 796.00 | 796.00 | 238,112 |
| 2025-06-18 | 813.00 | 813.00 | 787.00 | 790.00 | 790.00 | 469,657 |
| 2025-06-17 | 890.00 | 890.00 | 836.00 | 836.00 | 836.00 | 902,242 |
| 2025-06-13 | 875.00 | 875.00 | 846.00 | 848.00 | 847.52 | 745,557 |
| 2025-06-12 | 885.00 | 890.00 | 875.00 | 877.00 | 876.50 | 417,062 |
| 2025-06-11 | 890.00 | 900.00 | 885.00 | 885.00 | 885.00 | 388,244 |
| 2025-06-10 | 886.00 | 910.00 | 881.00 | 887.00 | 887.00 | 777,331 |
| 2025-06-09 | 903.00 | 930.00 | 896.00 | 905.00 | 905.00 | 618,079 |
| 2025-06-06 | 905.00 | 920.00 | 900.00 | 903.00 | 903.00 | 877,586 |
| 2025-06-05 | 903.00 | 912.00 | 895.00 | 898.00 | 898.00 | 725,441 |
| 2025-06-04 | 914.00 | 920.00 | 900.00 | 900.00 | 900.00 | 1,139,698 |
| 2025-06-03 | 907.00 | 919.00 | 896.00 | 905.00 | 905.00 | 522,102 |
| 2025-06-02 | 904.00 | 930.00 | 887.00 | 900.00 | 900.00 | 1,081,724 |
| 2025-05-30 | 886.00 | 907.00 | 886.00 | 907.00 | 907.00 | 517,413 |
| 2025-05-29 | 881.00 | 926.00 | 877.00 | 883.00 | 883.00 | 12,083,287 |
| 2025-05-28 | 883.00 | 932.00 | 875.00 | 880.00 | 880.00 | 344,484 |
| 2025-05-27 | 879.00 | 885.00 | 874.00 | 880.00 | 880.00 | 946,694 |
| 2025-05-26 | 869.00 | 880.00 | 868.00 | 870.00 | 870.00 | 109,938 |
| 2025-05-23 | 879.00 | 880.00 | 875.00 | 875.00 | 875.00 | 326,400 |
| 2025-05-22 | 871.00 | 880.00 | 870.00 | 880.00 | 880.00 | 143,712 |
| 2025-05-21 | 875.00 | 880.00 | 875.00 | 875.00 | 875.00 | 196,697 |
| 2025-05-20 | 876.00 | 879.00 | 871.00 | 876.00 | 876.00 | 253,388 |
| 2025-05-19 | 877.00 | 880.00 | 869.00 | 880.00 | 880.00 | 298,285 |
| 2025-05-16 | 870.00 | 892.00 | 865.00 | 874.00 | 874.00 | 187,962 |
| 2025-05-15 | 870.00 | 880.00 | 865.00 | 869.00 | 869.00 | 500,295 |
| 2025-05-14 | 880.00 | 880.00 | 868.00 | 874.00 | 874.00 | 336,561 |
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.