Clicks historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 35,201.00 | 36,119.00 | 35,201.00 | 35,950.00 | 34,120.53 | 777,581 |
| 2024-08-20 | 35,470.00 | 35,812.00 | 35,235.00 | 35,614.00 | 33,801.63 | 289,248 |
| 2024-08-19 | 35,855.00 | 36,047.00 | 35,374.00 | 35,600.00 | 33,788.34 | 479,566 |
| 2024-08-16 | 35,277.00 | 36,150.00 | 35,277.00 | 35,653.00 | 33,838.65 | 480,692 |
| 2024-08-15 | 35,277.00 | 36,077.00 | 35,277.00 | 35,787.00 | 33,965.83 | 1,084,563 |
| 2024-08-14 | 35,100.00 | 36,061.00 | 35,100.00 | 35,961.00 | 34,130.97 | 592,096 |
| 2024-08-13 | 35,400.00 | 35,515.00 | 34,957.00 | 35,403.00 | 33,601.37 | 757,950 |
| 2024-08-12 | 35,899.00 | 35,899.00 | 35,039.00 | 35,458.00 | 33,653.57 | 673,084 |
| 2024-08-08 | 35,094.00 | 35,624.00 | 34,619.00 | 35,231.00 | 33,438.12 | 692,129 |
| 2024-08-07 | 35,100.00 | 35,450.00 | 34,963.00 | 35,201.00 | 33,409.65 | 646,733 |
| 2024-08-06 | 33,779.00 | 35,193.00 | 33,779.00 | 35,094.00 | 33,308.09 | 790,866 |
| 2024-08-05 | 34,700.00 | 34,917.00 | 34,094.00 | 34,800.00 | 33,029.05 | 1,026,195 |
| 2024-08-02 | 34,810.00 | 35,317.00 | 34,687.00 | 35,225.00 | 33,432.43 | 835,348 |
| 2024-08-01 | 35,894.00 | 35,894.00 | 35,000.00 | 35,474.00 | 33,668.76 | 683,046 |
| 2024-07-31 | 34,275.00 | 35,400.00 | 34,272.00 | 35,400.00 | 33,598.52 | 781,046 |
| 2024-07-30 | 34,200.00 | 34,602.00 | 34,101.00 | 34,529.00 | 32,771.85 | 384,683 |
| 2024-07-29 | 34,275.00 | 34,276.00 | 33,787.00 | 34,217.00 | 32,475.72 | 378,205 |
| 2024-07-26 | 34,036.00 | 34,335.00 | 33,651.00 | 33,886.00 | 32,161.57 | 456,712 |
| 2024-07-25 | 34,150.00 | 34,164.00 | 33,465.00 | 34,019.00 | 32,287.80 | 381,881 |
| 2024-07-24 | 33,737.00 | 34,141.00 | 33,737.00 | 33,953.00 | 32,225.16 | 237,700 |
| 2024-07-23 | 33,854.00 | 34,324.00 | 33,809.00 | 34,101.00 | 32,365.63 | 365,762 |
| 2024-07-22 | 34,655.00 | 34,655.00 | 33,297.00 | 34,390.00 | 32,639.92 | 604,411 |
| 2024-07-19 | 33,706.00 | 33,706.00 | 33,212.00 | 33,523.00 | 31,817.04 | 765,406 |
| 2024-07-18 | 34,134.00 | 34,375.00 | 33,522.00 | 33,629.00 | 31,917.65 | 969,187 |
| 2024-07-17 | 34,271.00 | 34,440.00 | 33,911.00 | 34,063.00 | 32,329.56 | 830,065 |
| 2024-07-16 | 35,096.00 | 35,096.00 | 34,380.00 | 34,576.00 | 32,816.45 | 777,150 |
| 2024-07-15 | 34,650.00 | 35,202.00 | 33,401.00 | 35,202.00 | 33,410.60 | 956,286 |
| 2024-07-12 | 33,890.00 | 34,503.00 | 33,890.00 | 34,456.00 | 32,702.56 | 584,531 |
| 2024-07-11 | 33,834.00 | 34,535.00 | 33,543.00 | 34,056.00 | 32,322.92 | 751,942 |
| 2024-07-10 | 33,800.00 | 34,091.00 | 33,250.00 | 33,834.00 | 32,112.21 | 928,512 |
| 2024-07-09 | 33,499.00 | 33,660.00 | 33,034.00 | 33,660.00 | 31,947.07 | 434,257 |
| 2024-07-08 | 33,300.00 | 33,300.00 | 32,822.00 | 33,188.00 | 31,499.09 | 458,094 |
| 2024-07-05 | 33,765.00 | 33,765.00 | 32,612.00 | 33,080.00 | 31,396.58 | 489,595 |
| 2024-07-04 | 34,799.00 | 34,799.00 | 33,535.00 | 33,750.00 | 32,032.49 | 315,955 |
| 2024-07-03 | 34,000.00 | 34,072.00 | 33,516.00 | 33,550.00 | 31,842.67 | 757,261 |
| 2024-07-02 | 35,200.00 | 35,200.00 | 33,601.00 | 33,655.00 | 31,942.32 | 592,894 |
| 2024-07-01 | 34,677.00 | 35,299.00 | 34,257.00 | 34,286.00 | 32,541.21 | 583,858 |
| 2024-06-28 | 32,710.00 | 34,628.00 | 32,710.00 | 34,436.00 | 32,683.58 | 974,990 |
| 2024-06-27 | 33,854.00 | 33,886.00 | 32,701.00 | 33,350.00 | 31,652.84 | 1,035,075 |
| 2024-06-26 | 33,200.00 | 33,965.00 | 33,200.00 | 33,302.00 | 31,607.29 | 658,785 |
| 2024-06-25 | 35,000.00 | 35,000.00 | 33,401.00 | 33,776.00 | 31,857.85 | 758,422 |
| 2024-06-24 | 34,999.00 | 34,999.00 | 33,221.00 | 33,865.00 | 31,941.80 | 739,184 |
| 2024-06-21 | 33,600.00 | 34,335.00 | 33,600.00 | 34,078.00 | 32,142.70 | 1,776,440 |
| 2024-06-20 | 34,050.00 | 34,715.00 | 33,883.00 | 34,000.00 | 32,069.13 | 2,097,850 |
| 2024-06-19 | 34,244.00 | 35,169.00 | 33,401.00 | 34,466.00 | 32,508.67 | 2,071,654 |
| 2024-06-18 | 31,200.00 | 34,495.00 | 30,995.00 | 33,711.00 | 31,796.54 | 2,486,663 |
| 2024-06-14 | 30,150.00 | 31,724.00 | 29,977.00 | 30,951.00 | 29,193.28 | 878,421 |
| 2024-06-13 | 30,465.00 | 30,708.00 | 30,089.00 | 30,181.00 | 28,467.01 | 729,268 |
| 2024-06-12 | 29,510.00 | 30,480.00 | 29,510.00 | 30,314.00 | 28,592.46 | 754,393 |
| 2024-06-11 | 29,500.00 | 30,213.00 | 29,500.00 | 29,714.00 | 28,026.53 | 398,330 |
| 2024-06-10 | 29,515.00 | 30,061.00 | 29,515.00 | 29,787.00 | 28,095.39 | 399,421 |
| 2024-06-07 | 29,685.00 | 30,101.00 | 29,531.00 | 29,871.00 | 28,174.62 | 554,735 |
| 2024-06-06 | 30,008.00 | 30,117.00 | 29,418.00 | 30,005.00 | 28,301.01 | 810,791 |
| 2024-06-05 | 30,110.00 | 30,718.00 | 29,729.00 | 29,849.00 | 28,153.87 | 763,863 |
| 2024-06-04 | 30,200.00 | 30,676.00 | 30,061.00 | 30,400.00 | 28,673.58 | 966,989 |
| 2024-06-03 | 29,500.00 | 30,566.00 | 29,415.00 | 30,350.00 | 28,626.42 | 717,272 |
| 2024-05-31 | 30,287.00 | 30,287.00 | 29,576.00 | 29,576.00 | 27,896.37 | 2,082,589 |
| 2024-05-30 | 30,079.00 | 30,475.00 | 29,500.00 | 29,899.00 | 28,201.03 | 1,016,878 |
| 2024-05-28 | 30,919.00 | 30,980.00 | 30,457.00 | 30,593.00 | 28,855.62 | 460,425 |
| 2024-05-27 | 31,400.00 | 31,400.00 | 30,548.00 | 30,548.00 | 28,813.17 | 350,727 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 258.0000 ZAC |
| 2026-01-21 | 648.0000 ZAC |
| 2025-07-02 | 238.0000 ZAC |
| 2025-01-22 | 566.0000 ZAC |
| 2024-06-26 | 210.0000 ZAC |
| 2024-01-24 | 494.0000 ZAC |
| 2023-06-28 | 185.0000 ZAC |
| 2023-01-25 | 457.0000 ZAC |
| 2022-06-29 | 180.0000 ZAC |
| 2022-01-26 | 347.5000 ZAC |
| 2021-06-30 | 142.5000 ZAC |
| 2021-01-20 | 450.0000 ZAC |
| 2020-01-22 | 327.0000 ZAC |
| 2019-06-26 | 118.0000 ZAC |
| 2019-01-23 | 277.5000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.