Burstone Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 845.00 | 850.00 | 836.00 | 842.00 | 842.00 | 89,364 |
| 2025-02-10 | 841.00 | 850.00 | 841.00 | 845.00 | 845.00 | 1,026,723 |
| 2025-02-07 | 840.00 | 845.00 | 836.00 | 841.00 | 841.00 | 466,137 |
| 2025-02-06 | 853.00 | 858.00 | 845.00 | 845.00 | 845.00 | 1,166,083 |
| 2025-02-05 | 855.00 | 855.00 | 828.00 | 850.00 | 850.00 | 3,352,818 |
| 2025-02-04 | 850.00 | 850.00 | 844.00 | 850.00 | 850.00 | 13,230,135 |
| 2025-02-03 | 849.00 | 860.00 | 827.00 | 846.00 | 846.00 | 1,057,664 |
| 2025-01-31 | 869.00 | 869.00 | 855.00 | 855.00 | 855.00 | 3,111,253 |
| 2025-01-30 | 872.00 | 874.00 | 841.00 | 858.00 | 858.00 | 1,332,502 |
| 2025-01-29 | 865.00 | 877.00 | 855.00 | 865.00 | 865.00 | 1,024,282 |
| 2025-01-28 | 875.00 | 877.00 | 845.00 | 855.00 | 855.00 | 440,150 |
| 2025-01-27 | 856.00 | 868.00 | 846.00 | 855.00 | 855.00 | 225,445 |
| 2025-01-24 | 875.00 | 880.00 | 817.00 | 854.00 | 854.00 | 818,200 |
| 2025-01-23 | 889.00 | 900.00 | 871.00 | 872.00 | 872.00 | 209,773 |
| 2025-01-22 | 895.00 | 920.00 | 875.00 | 880.00 | 880.00 | 485,169 |
| 2025-01-21 | 885.00 | 900.00 | 874.00 | 874.00 | 874.00 | 229,815 |
| 2025-01-20 | 885.00 | 885.00 | 871.00 | 880.00 | 880.00 | 157,254 |
| 2025-01-17 | 884.00 | 895.00 | 875.00 | 876.00 | 876.00 | 128,865 |
| 2025-01-16 | 885.00 | 885.00 | 867.00 | 872.00 | 872.00 | 537,160 |
| 2025-01-15 | 875.00 | 899.00 | 855.00 | 875.00 | 875.00 | 584,964 |
| 2025-01-14 | 897.00 | 897.00 | 865.00 | 865.00 | 865.00 | 1,379,712 |
| 2025-01-13 | 917.00 | 917.00 | 871.00 | 873.00 | 873.00 | 580,494 |
| 2025-01-10 | 920.00 | 924.00 | 910.00 | 910.00 | 910.00 | 147,512 |
| 2025-01-09 | 911.00 | 920.00 | 911.00 | 919.00 | 919.00 | 76,371 |
| 2025-01-08 | 931.00 | 934.00 | 911.00 | 927.00 | 927.00 | 334,226 |
| 2025-01-07 | 946.00 | 946.00 | 932.00 | 934.00 | 934.00 | 211,869 |
| 2025-01-06 | 941.00 | 947.00 | 919.00 | 934.00 | 934.00 | 398,664 |
| 2025-01-03 | 941.00 | 941.00 | 933.00 | 934.00 | 934.00 | 259,027 |
| 2025-01-02 | 948.00 | 948.00 | 937.00 | 941.00 | 941.00 | 155,080 |
| 2024-12-31 | 949.00 | 949.00 | 935.00 | 940.00 | 940.00 | 643,392 |
| 2024-12-30 | 935.00 | 948.00 | 935.00 | 948.00 | 948.00 | 640,073 |
| 2024-12-27 | 945.00 | 945.00 | 920.00 | 936.00 | 936.00 | 716,571 |
| 2024-12-24 | 949.00 | 949.00 | 930.00 | 935.00 | 935.00 | 201,269 |
| 2024-12-23 | 900.00 | 949.00 | 900.00 | 935.00 | 935.00 | 156,733 |
| 2024-12-20 | 950.00 | 950.00 | 930.00 | 935.00 | 935.00 | 1,791,328 |
| 2024-12-19 | 954.00 | 954.00 | 930.00 | 935.00 | 935.00 | 475,017 |
| 2024-12-18 | 940.00 | 940.00 | 931.00 | 935.00 | 935.00 | 1,208,848 |
| 2024-12-17 | 950.00 | 950.00 | 925.00 | 931.00 | 931.00 | 762,825 |
| 2024-12-13 | 944.00 | 944.00 | 923.00 | 936.00 | 936.00 | 461,660 |
| 2024-12-12 | 944.00 | 944.00 | 919.00 | 930.00 | 930.00 | 493,277 |
| 2024-12-11 | 942.00 | 950.00 | 926.00 | 936.00 | 936.00 | 462,425 |
| 2024-12-10 | 995.00 | 1,024.00 | 975.00 | 980.00 | 980.00 | 1,323,840 |
| 2024-12-09 | 1,001.00 | 1,001.00 | 992.00 | 992.00 | 992.00 | 732,453 |
| 2024-12-06 | 995.00 | 1,001.00 | 984.00 | 992.00 | 992.00 | 370,678 |
| 2024-12-05 | 997.00 | 1,000.00 | 989.00 | 992.00 | 992.00 | 386,638 |
| 2024-12-04 | 997.00 | 999.00 | 968.00 | 994.00 | 994.00 | 963,855 |
| 2024-12-03 | 990.00 | 1,000.00 | 979.00 | 994.00 | 994.00 | 2,038,841 |
| 2024-12-02 | 990.00 | 998.00 | 981.00 | 988.00 | 988.00 | 475,962 |
| 2024-11-29 | 984.00 | 998.00 | 984.00 | 990.00 | 990.00 | 883,747 |
| 2024-11-28 | 1,015.00 | 1,015.00 | 980.00 | 980.00 | 980.00 | 625,322 |
| 2024-11-27 | 1,012.00 | 1,012.00 | 998.00 | 1,006.00 | 1,006.00 | 162,504 |
| 2024-11-26 | 1,000.00 | 1,013.00 | 992.00 | 1,013.00 | 1,013.00 | 40,919,212 |
| 2024-11-25 | 989.00 | 1,026.00 | 989.00 | 1,000.00 | 1,000.00 | 1,077,903 |
| 2024-11-22 | 988.00 | 1,013.00 | 988.00 | 995.00 | 995.00 | 2,143,018 |
| 2024-11-21 | 1,010.00 | 1,014.00 | 995.00 | 1,000.00 | 1,000.00 | 614,901 |
| 2024-11-20 | 999.00 | 1,010.00 | 972.00 | 1,007.00 | 1,007.00 | 1,409,127 |
| 2024-11-19 | 1,000.00 | 1,006.00 | 967.00 | 985.00 | 985.00 | 1,944,792 |
| 2024-11-18 | 978.00 | 999.00 | 967.00 | 990.00 | 990.00 | 954,253 |
| 2024-11-15 | 965.00 | 970.00 | 961.00 | 966.00 | 966.00 | 1,713,271 |
| 2024-11-14 | 950.00 | 965.00 | 950.00 | 964.00 | 964.00 | 641,041 |
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.