Burstone Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 873.00 | 886.00 | 873.00 | 885.00 | 885.00 | 294,426 |
| 2025-05-12 | 884.00 | 891.00 | 876.00 | 880.00 | 880.00 | 781,209 |
| 2025-05-09 | 873.00 | 900.00 | 867.00 | 877.00 | 877.00 | 1,116,656 |
| 2025-05-08 | 874.00 | 888.00 | 872.00 | 875.00 | 875.00 | 653,537 |
| 2025-05-07 | 901.00 | 901.00 | 871.00 | 874.00 | 874.00 | 1,027,780 |
| 2025-05-06 | 865.00 | 882.00 | 865.00 | 880.00 | 880.00 | 1,083,353 |
| 2025-05-05 | 879.00 | 887.00 | 868.00 | 871.00 | 871.00 | 227,437 |
| 2025-05-02 | 869.00 | 911.00 | 869.00 | 888.00 | 888.00 | 1,320,260 |
| 2025-04-30 | 865.00 | 885.00 | 858.00 | 876.00 | 876.00 | 1,060,523 |
| 2025-04-29 | 864.00 | 865.00 | 855.00 | 858.00 | 858.00 | 350,680 |
| 2025-04-25 | 860.00 | 875.00 | 849.00 | 855.00 | 855.00 | 343,945 |
| 2025-04-24 | 841.00 | 886.00 | 840.00 | 851.00 | 851.00 | 4,876,106 |
| 2025-04-23 | 851.00 | 860.00 | 841.00 | 841.00 | 841.00 | 858,312 |
| 2025-04-22 | 869.00 | 869.00 | 844.00 | 844.00 | 844.00 | 612,307 |
| 2025-04-17 | 849.00 | 882.00 | 848.00 | 855.00 | 855.00 | 404,081 |
| 2025-04-16 | 846.00 | 850.00 | 836.00 | 847.00 | 847.00 | 210,738 |
| 2025-04-15 | 840.00 | 845.00 | 834.00 | 842.00 | 842.00 | 1,505,149 |
| 2025-04-14 | 815.00 | 838.00 | 815.00 | 838.00 | 838.00 | 1,228,623 |
| 2025-04-11 | 829.00 | 829.00 | 798.00 | 815.00 | 815.00 | 562,668 |
| 2025-04-10 | 792.00 | 818.00 | 787.00 | 809.00 | 809.00 | 2,316,227 |
| 2025-04-09 | 786.00 | 794.00 | 770.00 | 780.00 | 780.00 | 2,891,955 |
| 2025-04-08 | 790.00 | 809.00 | 785.00 | 800.00 | 800.00 | 2,809,964 |
| 2025-04-07 | 769.00 | 792.00 | 750.00 | 782.00 | 782.00 | 989,023 |
| 2025-04-04 | 810.00 | 810.00 | 792.00 | 795.00 | 795.00 | 2,448,388 |
| 2025-04-03 | 835.00 | 835.00 | 800.00 | 815.00 | 815.00 | 1,224,255 |
| 2025-04-02 | 826.00 | 837.00 | 821.00 | 823.00 | 823.00 | 126,008 |
| 2025-04-01 | 825.00 | 848.00 | 825.00 | 826.00 | 826.00 | 812,641 |
| 2025-03-31 | 833.00 | 833.00 | 815.00 | 826.00 | 826.00 | 578,416 |
| 2025-03-28 | 837.00 | 837.00 | 826.00 | 830.00 | 830.00 | 254,678 |
| 2025-03-27 | 828.00 | 839.00 | 824.00 | 830.00 | 830.00 | 365,701 |
| 2025-03-26 | 847.00 | 850.00 | 828.00 | 831.00 | 831.00 | 448,184 |
| 2025-03-25 | 849.00 | 849.00 | 831.00 | 841.00 | 841.00 | 759,755 |
| 2025-03-24 | 842.00 | 849.00 | 833.00 | 842.00 | 842.00 | 728,336 |
| 2025-03-20 | 833.00 | 843.00 | 820.00 | 838.00 | 838.00 | 2,004,234 |
| 2025-03-19 | 825.00 | 847.00 | 818.00 | 826.00 | 826.00 | 1,085,919 |
| 2025-03-18 | 820.00 | 825.00 | 812.00 | 825.00 | 825.00 | 648,788 |
| 2025-03-17 | 818.00 | 831.00 | 818.00 | 825.00 | 825.00 | 791,733 |
| 2025-03-14 | 830.00 | 833.00 | 824.00 | 824.00 | 824.00 | 1,424,727 |
| 2025-03-13 | 830.00 | 833.00 | 825.00 | 828.00 | 828.00 | 568,525 |
| 2025-03-12 | 838.00 | 842.00 | 827.00 | 829.00 | 829.00 | 242,798 |
| 2025-03-11 | 831.00 | 840.00 | 818.00 | 833.00 | 833.00 | 2,966,342 |
| 2025-03-10 | 830.00 | 843.00 | 830.00 | 834.00 | 834.00 | 443,691 |
| 2025-03-07 | 849.00 | 850.00 | 804.00 | 836.00 | 836.00 | 1,004,986 |
| 2025-03-06 | 851.00 | 851.00 | 836.00 | 850.00 | 850.00 | 1,480,888 |
| 2025-03-05 | 825.00 | 866.00 | 825.00 | 840.00 | 840.00 | 531,806 |
| 2025-03-04 | 830.00 | 842.00 | 830.00 | 835.00 | 835.00 | 171,902 |
| 2025-03-03 | 845.00 | 849.00 | 825.00 | 836.00 | 836.00 | 402,641 |
| 2025-02-28 | 845.00 | 850.00 | 834.00 | 845.00 | 845.00 | 10,238,116 |
| 2025-02-27 | 841.00 | 850.00 | 840.00 | 842.00 | 842.00 | 83,433 |
| 2025-02-26 | 855.00 | 859.00 | 839.00 | 846.00 | 846.00 | 450,064 |
| 2025-02-25 | 843.00 | 860.00 | 843.00 | 850.00 | 850.00 | 336,805 |
| 2025-02-24 | 879.00 | 879.00 | 848.00 | 849.00 | 849.00 | 431,587 |
| 2025-02-21 | 849.00 | 850.00 | 841.00 | 850.00 | 850.00 | 768,935 |
| 2025-02-20 | 840.00 | 850.00 | 836.00 | 841.00 | 841.00 | 320,179 |
| 2025-02-19 | 860.00 | 860.00 | 844.00 | 845.00 | 845.00 | 6,130,641 |
| 2025-02-18 | 860.00 | 892.00 | 843.00 | 853.00 | 853.00 | 4,493,305 |
| 2025-02-17 | 841.00 | 855.00 | 841.00 | 849.00 | 849.00 | 199,401 |
| 2025-02-14 | 850.00 | 870.00 | 841.00 | 853.00 | 853.00 | 1,237,906 |
| 2025-02-13 | 848.00 | 869.00 | 835.00 | 850.00 | 850.00 | 2,316,580 |
| 2025-02-12 | 831.00 | 850.00 | 831.00 | 849.00 | 849.00 | 597,488 |
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.