Clicks historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 29,501.00 | 29,893.00 | 29,501.00 | 29,513.00 | 27,383.52 | 904,247 |
| 2023-11-27 | 30,000.00 | 30,000.00 | 29,618.00 | 29,908.00 | 27,750.02 | 658,619 |
| 2023-11-24 | 29,500.00 | 29,943.00 | 29,377.00 | 29,918.00 | 27,759.30 | 358,552 |
| 2023-11-23 | 29,674.00 | 30,075.00 | 29,464.00 | 29,750.00 | 27,603.42 | 404,142 |
| 2023-11-22 | 29,591.00 | 29,931.00 | 29,365.00 | 29,748.00 | 27,601.57 | 522,922 |
| 2023-11-21 | 29,301.00 | 29,952.00 | 29,301.00 | 29,838.00 | 27,685.07 | 712,183 |
| 2023-11-20 | 29,562.00 | 29,855.00 | 29,434.00 | 29,592.00 | 27,456.82 | 550,604 |
| 2023-11-17 | 29,147.00 | 29,950.00 | 29,147.00 | 29,558.00 | 27,425.28 | 464,066 |
| 2023-11-16 | 29,600.00 | 30,006.00 | 29,406.00 | 29,706.00 | 27,562.60 | 1,179,840 |
| 2023-11-15 | 28,791.00 | 29,758.00 | 28,791.00 | 29,678.00 | 27,536.62 | 814,267 |
| 2023-11-14 | 28,499.00 | 29,556.00 | 28,499.00 | 29,470.00 | 27,343.63 | 699,662 |
| 2023-11-13 | 28,770.00 | 29,122.00 | 28,537.00 | 29,088.00 | 26,989.19 | 461,092 |
| 2023-11-10 | 28,001.00 | 28,769.00 | 28,001.00 | 28,601.00 | 26,537.33 | 658,093 |
| 2023-11-09 | 28,375.00 | 28,812.00 | 28,374.00 | 28,551.00 | 26,490.94 | 648,740 |
| 2023-11-08 | 28,750.00 | 28,803.00 | 28,200.00 | 28,803.00 | 26,724.75 | 1,156,356 |
| 2023-11-07 | 28,944.00 | 28,944.00 | 28,036.00 | 28,244.00 | 26,206.09 | 1,376,729 |
| 2023-11-06 | 28,350.00 | 28,944.00 | 28,305.00 | 28,526.00 | 26,467.74 | 888,186 |
| 2023-11-03 | 29,175.00 | 29,587.00 | 28,653.00 | 28,706.00 | 26,634.75 | 1,479,231 |
| 2023-11-02 | 28,193.00 | 29,149.00 | 27,984.00 | 29,149.00 | 27,045.79 | 1,841,217 |
| 2023-11-01 | 27,600.00 | 28,029.00 | 27,099.00 | 27,876.00 | 25,864.64 | 1,809,856 |
| 2023-10-31 | 27,300.00 | 27,766.00 | 27,208.00 | 27,464.00 | 25,482.37 | 1,525,991 |
| 2023-10-30 | 26,647.00 | 27,509.00 | 26,639.00 | 27,297.00 | 25,327.42 | 1,778,396 |
| 2023-10-27 | 26,600.00 | 26,890.00 | 26,195.00 | 26,456.00 | 24,547.10 | 2,690,920 |
| 2023-10-26 | 24,485.00 | 26,700.00 | 24,469.00 | 26,175.00 | 24,286.37 | 4,472,209 |
| 2023-10-25 | 24,400.00 | 24,767.00 | 24,202.00 | 24,680.00 | 22,899.24 | 755,912 |
| 2023-10-24 | 24,200.00 | 24,551.00 | 24,200.00 | 24,399.00 | 22,638.52 | 583,202 |
| 2023-10-23 | 24,060.00 | 24,511.00 | 23,556.00 | 24,327.00 | 22,571.71 | 798,983 |
| 2023-10-20 | 24,638.00 | 24,638.00 | 23,697.00 | 23,758.00 | 22,043.77 | 828,457 |
| 2023-10-19 | 24,999.00 | 24,999.00 | 24,139.00 | 24,190.00 | 22,444.60 | 1,004,805 |
| 2023-10-18 | 24,139.00 | 24,754.00 | 24,139.00 | 24,543.00 | 22,772.13 | 620,326 |
| 2023-10-17 | 25,200.00 | 25,200.00 | 24,199.00 | 24,518.00 | 22,748.93 | 1,954,600 |
| 2023-10-16 | 25,502.00 | 26,125.00 | 25,000.00 | 25,239.00 | 23,417.91 | 753,371 |
| 2023-10-13 | 26,300.00 | 26,300.00 | 25,503.00 | 25,518.00 | 23,676.78 | 346,615 |
| 2023-10-12 | 26,355.00 | 26,355.00 | 25,744.00 | 25,856.00 | 23,990.39 | 1,157,947 |
| 2023-10-11 | 26,040.00 | 26,145.00 | 25,728.00 | 25,967.00 | 24,093.38 | 1,002,962 |
| 2023-10-10 | 25,021.00 | 25,913.00 | 24,892.00 | 25,861.00 | 23,995.03 | 944,916 |
| 2023-10-09 | 25,434.00 | 25,887.00 | 25,298.00 | 25,371.00 | 23,540.39 | 477,997 |
| 2023-10-06 | 25,611.00 | 26,014.00 | 25,382.00 | 25,624.00 | 23,775.13 | 701,553 |
| 2023-10-05 | 24,951.00 | 26,101.00 | 24,951.00 | 25,921.00 | 24,050.70 | 577,838 |
| 2023-10-04 | 25,890.00 | 25,950.00 | 25,407.00 | 25,697.00 | 23,842.86 | 434,814 |
| 2023-10-03 | 25,900.00 | 26,002.00 | 25,472.00 | 25,742.00 | 23,884.62 | 363,209 |
| 2023-10-02 | 25,501.00 | 25,948.00 | 25,501.00 | 25,613.00 | 23,764.92 | 484,552 |
| 2023-09-29 | 25,900.00 | 25,998.00 | 25,501.00 | 25,865.00 | 23,998.74 | 869,885 |
| 2023-09-28 | 26,100.00 | 26,100.00 | 25,268.00 | 25,595.00 | 23,748.22 | 447,581 |
| 2023-09-27 | 25,829.00 | 25,863.00 | 25,390.00 | 25,461.00 | 23,623.89 | 381,296 |
| 2023-09-26 | 24,138.00 | 25,784.00 | 24,138.00 | 25,602.00 | 23,754.72 | 1,152,837 |
| 2023-09-22 | 25,251.00 | 26,100.00 | 25,251.00 | 25,678.00 | 23,825.23 | 495,935 |
| 2023-09-21 | 26,099.00 | 26,148.00 | 25,377.00 | 25,911.00 | 24,041.42 | 1,496,042 |
| 2023-09-20 | 25,325.00 | 26,174.00 | 25,320.00 | 26,174.00 | 24,285.45 | 651,676 |
| 2023-09-19 | 25,581.00 | 25,677.00 | 25,249.00 | 25,362.00 | 23,532.04 | 702,045 |
| 2023-09-18 | 26,800.00 | 26,800.00 | 25,545.00 | 25,604.00 | 23,756.57 | 311,373 |
| 2023-09-15 | 25,630.00 | 26,421.00 | 25,630.00 | 25,912.00 | 24,042.35 | 1,163,243 |
| 2023-09-14 | 26,999.00 | 26,999.00 | 25,804.00 | 25,909.00 | 24,039.57 | 896,438 |
| 2023-09-13 | 27,678.00 | 27,678.00 | 26,163.00 | 26,416.00 | 24,509.99 | 665,667 |
| 2023-09-12 | 26,101.00 | 26,958.00 | 26,101.00 | 26,761.00 | 24,830.09 | 440,885 |
| 2023-09-11 | 27,179.00 | 27,194.00 | 26,510.00 | 26,533.00 | 24,618.54 | 679,789 |
| 2023-09-08 | 26,800.00 | 26,800.00 | 26,249.00 | 26,686.00 | 24,760.50 | 637,364 |
| 2023-09-07 | 27,110.00 | 27,110.00 | 26,269.00 | 26,384.00 | 24,480.29 | 642,836 |
| 2023-09-06 | 28,193.00 | 28,193.00 | 26,546.00 | 26,761.00 | 24,830.09 | 696,452 |
| 2023-09-05 | 27,500.00 | 27,825.00 | 26,885.00 | 27,332.00 | 25,359.89 | 784,611 |
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.