Clicks historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 28,899.00 | 28,899.00 | 28,042.00 | 28,702.00 | 25,999.79 | 578,112 |
| 2022-09-16 | 29,200.00 | 29,535.00 | 28,464.00 | 28,524.00 | 25,838.54 | 1,560,251 |
| 2022-09-15 | 29,800.00 | 30,281.00 | 29,586.00 | 29,586.00 | 26,800.56 | 1,792,180 |
| 2022-09-14 | 30,955.00 | 30,955.00 | 29,979.00 | 30,188.00 | 27,345.88 | 524,314 |
| 2022-09-13 | 30,520.00 | 30,757.00 | 30,082.00 | 30,242.00 | 27,394.80 | 955,593 |
| 2022-09-12 | 30,356.00 | 30,917.00 | 29,936.00 | 30,723.00 | 27,830.51 | 722,556 |
| 2022-09-09 | 28,660.00 | 30,589.00 | 28,660.00 | 30,463.00 | 27,594.99 | 663,051 |
| 2022-09-08 | 30,500.00 | 30,500.00 | 30,006.00 | 30,168.00 | 27,327.77 | 482,444 |
| 2022-09-07 | 29,416.00 | 30,180.00 | 29,416.00 | 29,985.00 | 27,162.00 | 684,145 |
| 2022-09-06 | 29,800.00 | 30,480.00 | 29,706.00 | 30,220.00 | 27,374.87 | 651,883 |
| 2022-09-05 | 29,790.00 | 29,951.00 | 28,897.00 | 29,752.00 | 26,950.93 | 505,205 |
| 2022-09-02 | 29,469.00 | 29,788.00 | 29,075.00 | 29,529.00 | 26,748.93 | 476,917 |
| 2022-09-01 | 29,850.00 | 30,039.00 | 28,990.00 | 29,469.00 | 26,694.58 | 642,631 |
| 2022-08-31 | 30,000.00 | 30,435.00 | 29,680.00 | 29,802.00 | 26,996.22 | 1,060,843 |
| 2022-08-30 | 29,600.00 | 30,467.00 | 29,600.00 | 30,125.00 | 27,288.81 | 783,613 |
| 2022-08-29 | 29,601.00 | 30,313.00 | 29,601.00 | 30,126.00 | 27,289.72 | 449,194 |
| 2022-08-26 | 30,500.00 | 30,500.00 | 29,984.00 | 30,145.00 | 27,306.93 | 337,429 |
| 2022-08-25 | 30,640.00 | 30,640.00 | 29,950.00 | 30,222.00 | 27,376.68 | 408,321 |
| 2022-08-24 | 30,876.00 | 30,876.00 | 29,947.00 | 30,338.00 | 27,481.76 | 513,407 |
| 2022-08-23 | 30,619.00 | 30,619.00 | 30,200.00 | 30,385.00 | 27,524.34 | 664,305 |
| 2022-08-22 | 29,596.00 | 30,999.00 | 29,596.00 | 30,620.00 | 27,737.21 | 862,956 |
| 2022-08-19 | 30,649.00 | 30,798.00 | 30,063.00 | 30,175.00 | 27,334.11 | 749,198 |
| 2022-08-18 | 30,699.00 | 30,873.00 | 30,338.00 | 30,668.00 | 27,780.69 | 419,148 |
| 2022-08-17 | 30,814.00 | 30,873.00 | 30,383.00 | 30,594.00 | 27,713.66 | 525,312 |
| 2022-08-16 | 30,277.00 | 30,867.00 | 29,870.00 | 30,679.00 | 27,790.66 | 1,014,708 |
| 2022-08-15 | 29,862.00 | 30,416.00 | 29,860.00 | 30,250.00 | 27,402.05 | 598,896 |
| 2022-08-12 | 29,949.00 | 30,224.00 | 29,738.00 | 30,106.00 | 27,271.60 | 555,799 |
| 2022-08-11 | 29,500.00 | 30,073.00 | 28,958.00 | 29,821.00 | 27,013.44 | 1,026,341 |
| 2022-08-10 | 28,576.00 | 29,400.00 | 28,227.00 | 29,165.00 | 26,419.20 | 619,561 |
| 2022-08-08 | 28,000.00 | 28,675.00 | 27,999.00 | 28,630.00 | 25,934.56 | 421,658 |
| 2022-08-05 | 27,801.00 | 28,470.00 | 27,788.00 | 28,144.00 | 25,494.32 | 401,209 |
| 2022-08-04 | 27,750.00 | 28,526.00 | 27,561.00 | 27,780.00 | 25,164.59 | 878,725 |
| 2022-08-03 | 28,424.00 | 28,716.00 | 28,225.00 | 28,457.00 | 25,777.85 | 607,785 |
| 2022-08-02 | 28,600.00 | 28,771.00 | 28,154.00 | 28,406.00 | 25,731.65 | 817,316 |
| 2022-08-01 | 27,950.00 | 28,438.50 | 27,665.00 | 28,359.00 | 25,689.08 | 676,469 |
| 2022-07-29 | 27,790.00 | 28,406.00 | 27,767.00 | 27,981.00 | 25,346.67 | 893,894 |
| 2022-07-28 | 28,399.00 | 28,399.00 | 27,899.00 | 28,001.00 | 25,364.78 | 596,337 |
| 2022-07-27 | 28,000.00 | 28,688.00 | 27,759.00 | 28,137.00 | 25,487.98 | 559,233 |
| 2022-07-26 | 28,115.00 | 28,453.00 | 27,838.00 | 27,977.00 | 25,343.04 | 529,529 |
| 2022-07-25 | 28,514.00 | 28,834.00 | 28,181.00 | 28,248.00 | 25,588.53 | 497,372 |
| 2022-07-22 | 28,110.00 | 29,273.00 | 28,110.00 | 28,937.00 | 26,212.66 | 510,868 |
| 2022-07-21 | 28,783.00 | 29,166.00 | 28,580.00 | 28,964.00 | 26,237.12 | 713,805 |
| 2022-07-20 | 29,036.00 | 29,146.00 | 28,369.00 | 28,558.00 | 25,869.34 | 704,093 |
| 2022-07-19 | 28,875.00 | 29,338.00 | 28,465.00 | 29,036.00 | 26,302.34 | 752,991 |
| 2022-07-18 | 28,590.00 | 29,181.00 | 28,420.00 | 28,875.00 | 26,156.50 | 837,200 |
| 2022-07-15 | 28,199.00 | 28,590.00 | 27,483.00 | 28,239.00 | 25,580.38 | 975,148 |
| 2022-07-14 | 28,589.00 | 28,589.00 | 27,251.00 | 27,500.00 | 24,910.95 | 425,062 |
| 2022-07-13 | 28,700.00 | 28,700.00 | 27,572.00 | 27,827.00 | 25,207.17 | 467,392 |
| 2022-07-12 | 29,089.00 | 29,089.00 | 27,858.00 | 28,078.00 | 25,434.53 | 664,865 |
| 2022-07-11 | 28,275.00 | 28,538.00 | 27,939.00 | 28,292.00 | 25,628.39 | 212,978 |
| 2022-07-08 | 28,899.00 | 28,899.00 | 27,929.00 | 28,307.00 | 25,641.97 | 470,711 |
| 2022-07-07 | 28,848.00 | 28,848.00 | 27,959.00 | 28,176.00 | 25,523.31 | 765,875 |
| 2022-07-06 | 27,803.00 | 28,976.00 | 27,803.00 | 28,438.00 | 25,760.64 | 1,001,335 |
| 2022-07-05 | 28,590.00 | 28,590.00 | 27,989.00 | 28,345.00 | 25,676.40 | 1,017,353 |
| 2022-07-04 | 27,096.00 | 28,541.00 | 27,096.00 | 28,193.00 | 25,538.71 | 642,451 |
| 2022-07-01 | 27,250.00 | 27,851.00 | 26,993.00 | 27,096.00 | 24,544.99 | 944,513 |
| 2022-06-30 | 29,090.00 | 29,090.00 | 27,331.00 | 27,331.00 | 24,757.86 | 1,713,028 |
| 2022-06-29 | 28,600.00 | 28,753.00 | 28,044.00 | 28,331.00 | 25,663.71 | 462,255 |
| 2022-06-28 | 29,589.00 | 29,973.50 | 28,692.00 | 28,967.00 | 26,076.78 | 884,888 |
| 2022-06-27 | 29,590.00 | 29,590.00 | 28,820.00 | 29,267.00 | 26,346.85 | 636,008 |
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.