Burstone Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 950.00 | 965.00 | 950.00 | 964.00 | 964.00 | 641,041 |
| 2024-11-13 | 964.00 | 979.00 | 944.00 | 950.00 | 950.00 | 583,488 |
| 2024-11-12 | 950.00 | 966.00 | 949.00 | 951.00 | 951.00 | 2,092,975 |
| 2024-11-11 | 945.00 | 969.00 | 945.00 | 955.00 | 955.00 | 359,308 |
| 2024-11-08 | 950.00 | 958.00 | 946.00 | 946.00 | 946.00 | 442,381 |
| 2024-11-07 | 959.00 | 960.00 | 945.00 | 956.00 | 956.00 | 968,565 |
| 2024-11-06 | 942.00 | 955.00 | 941.00 | 952.00 | 952.00 | 479,096 |
| 2024-11-05 | 956.00 | 956.00 | 940.00 | 942.00 | 942.00 | 793,910 |
| 2024-11-04 | 944.00 | 958.00 | 932.00 | 951.00 | 951.00 | 134,446 |
| 2024-11-01 | 950.00 | 950.00 | 928.00 | 938.00 | 938.00 | 1,911,380 |
| 2024-10-31 | 948.00 | 949.00 | 930.00 | 937.00 | 937.00 | 477,917 |
| 2024-10-30 | 943.00 | 952.00 | 941.00 | 943.00 | 943.00 | 311,769 |
| 2024-10-29 | 949.00 | 960.00 | 946.00 | 946.00 | 946.00 | 435,887 |
| 2024-10-28 | 951.00 | 966.00 | 950.00 | 956.00 | 956.00 | 594,054 |
| 2024-10-25 | 966.00 | 966.00 | 928.00 | 953.00 | 953.00 | 358,255 |
| 2024-10-24 | 976.00 | 976.00 | 952.00 | 961.00 | 961.00 | 696,442 |
| 2024-10-23 | 966.00 | 971.00 | 956.00 | 960.00 | 960.00 | 389,513 |
| 2024-10-22 | 966.00 | 970.00 | 953.00 | 956.00 | 956.00 | 817,960 |
| 2024-10-21 | 952.00 | 970.00 | 952.00 | 965.00 | 965.00 | 300,937 |
| 2024-10-18 | 967.00 | 974.00 | 957.00 | 957.00 | 957.00 | 888,174 |
| 2024-10-17 | 970.00 | 977.00 | 961.00 | 966.00 | 966.00 | 1,191,136 |
| 2024-10-16 | 970.00 | 980.00 | 961.00 | 972.00 | 972.00 | 655,978 |
| 2024-10-15 | 985.00 | 985.00 | 956.00 | 965.00 | 965.00 | 302,256 |
| 2024-10-14 | 964.00 | 979.00 | 949.00 | 974.00 | 974.00 | 219,931 |
| 2024-10-11 | 965.00 | 971.00 | 947.00 | 964.00 | 964.00 | 545,436 |
| 2024-10-10 | 959.00 | 959.00 | 944.00 | 946.00 | 946.00 | 439,686 |
| 2024-10-09 | 974.00 | 974.00 | 945.00 | 963.00 | 963.00 | 1,689,481 |
| 2024-10-08 | 941.00 | 969.00 | 941.00 | 969.00 | 969.00 | 894,757 |
| 2024-10-07 | 956.00 | 963.00 | 946.00 | 960.00 | 960.00 | 427,676 |
| 2024-10-04 | 927.00 | 964.00 | 927.00 | 956.00 | 956.00 | 393,062 |
| 2024-10-03 | 968.00 | 968.00 | 943.00 | 960.00 | 960.00 | 241,440 |
| 2024-10-02 | 977.00 | 979.00 | 950.00 | 958.00 | 958.00 | 621,518 |
| 2024-10-01 | 979.00 | 979.00 | 938.00 | 963.00 | 963.00 | 1,593,349 |
| 2024-09-30 | 980.00 | 980.00 | 958.00 | 960.00 | 960.00 | 717,922 |
| 2024-09-27 | 978.00 | 986.00 | 960.00 | 975.00 | 975.00 | 1,464,163 |
| 2024-09-26 | 980.00 | 980.00 | 942.00 | 961.00 | 961.00 | 1,028,491 |
| 2024-09-25 | 956.00 | 965.00 | 948.00 | 962.00 | 962.00 | 1,585,296 |
| 2024-09-23 | 950.00 | 969.00 | 930.00 | 950.00 | 950.00 | 1,305,282 |
| 2024-09-20 | 937.00 | 945.00 | 930.00 | 930.00 | 930.00 | 1,257,696 |
| 2024-09-19 | 949.00 | 949.00 | 920.00 | 932.00 | 932.00 | 1,498,973 |
| 2024-09-18 | 938.00 | 942.00 | 901.00 | 930.00 | 930.00 | 775,204 |
| 2024-09-17 | 938.00 | 948.00 | 921.00 | 930.00 | 930.00 | 604,575 |
| 2024-09-16 | 931.00 | 950.00 | 918.00 | 926.00 | 926.00 | 439,436 |
| 2024-09-13 | 929.00 | 937.00 | 907.00 | 922.00 | 922.00 | 499,120 |
| 2024-09-12 | 925.00 | 939.00 | 911.00 | 912.00 | 912.00 | 2,078,232 |
| 2024-09-11 | 920.00 | 931.00 | 907.00 | 919.00 | 919.00 | 1,573,770 |
| 2024-09-10 | 931.00 | 941.00 | 914.00 | 915.00 | 915.00 | 2,259,745 |
| 2024-09-09 | 907.00 | 935.00 | 893.00 | 925.00 | 925.00 | 5,040,896 |
| 2024-09-06 | 869.00 | 905.00 | 868.00 | 898.00 | 898.00 | 1,735,410 |
| 2024-09-05 | 870.00 | 880.00 | 864.00 | 869.00 | 869.00 | 606,161 |
| 2024-09-04 | 860.00 | 874.00 | 851.00 | 869.00 | 869.00 | 1,331,198 |
| 2024-09-03 | 871.00 | 875.00 | 860.00 | 866.00 | 866.00 | 1,937,720 |
| 2024-09-02 | 833.00 | 900.00 | 825.00 | 871.00 | 871.00 | 1,589,838 |
| 2024-08-30 | 838.00 | 850.00 | 824.00 | 826.00 | 826.00 | 910,166 |
| 2024-08-29 | 831.00 | 846.00 | 821.00 | 846.00 | 846.00 | 1,074,947 |
| 2024-08-28 | 834.00 | 835.00 | 816.00 | 823.00 | 823.00 | 582,547 |
| 2024-08-27 | 806.00 | 827.00 | 805.00 | 826.00 | 826.00 | 840,154 |
| 2024-08-26 | 796.00 | 815.00 | 790.00 | 809.00 | 809.00 | 401,457 |
| 2024-08-23 | 807.00 | 807.00 | 786.00 | 798.00 | 798.00 | 477,180 |
| 2024-08-22 | 798.00 | 800.00 | 791.00 | 791.00 | 791.00 | 396,057 |
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.