Clicks historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 29,500.00 | 29,523.00 | 28,875.00 | 29,175.00 | 26,264.03 | 1,005,958 |
| 2022-06-23 | 29,699.00 | 29,699.00 | 28,564.00 | 28,732.00 | 25,865.23 | 488,958 |
| 2022-06-22 | 28,765.00 | 29,178.00 | 28,713.00 | 29,024.00 | 26,128.10 | 548,100 |
| 2022-06-21 | 29,191.00 | 29,649.00 | 29,000.00 | 29,130.00 | 26,223.52 | 346,184 |
| 2022-06-20 | 29,599.00 | 29,599.00 | 28,752.00 | 29,191.00 | 26,278.43 | 507,173 |
| 2022-06-17 | 27,900.00 | 29,033.00 | 27,660.00 | 28,579.00 | 25,727.50 | 2,021,168 |
| 2022-06-15 | 27,501.00 | 29,361.00 | 27,501.00 | 29,176.00 | 26,264.93 | 2,649,639 |
| 2022-06-14 | 28,534.00 | 28,534.00 | 27,416.00 | 28,060.00 | 25,260.28 | 1,158,863 |
| 2022-06-13 | 27,949.00 | 28,557.00 | 27,150.00 | 27,987.00 | 25,194.56 | 1,276,403 |
| 2022-06-10 | 27,750.00 | 28,277.00 | 27,478.00 | 27,995.00 | 25,201.77 | 858,026 |
| 2022-06-09 | 30,030.00 | 30,030.00 | 27,849.00 | 27,872.00 | 25,091.04 | 1,146,578 |
| 2022-06-08 | 29,301.00 | 29,871.00 | 28,497.00 | 28,685.00 | 25,822.92 | 1,076,485 |
| 2022-06-07 | 30,000.00 | 30,051.00 | 29,157.00 | 29,365.00 | 26,435.07 | 1,310,792 |
| 2022-06-06 | 30,124.00 | 30,496.00 | 29,601.00 | 30,278.00 | 27,256.98 | 488,626 |
| 2022-06-03 | 29,601.00 | 30,300.00 | 29,600.00 | 30,124.00 | 27,118.34 | 447,543 |
| 2022-06-02 | 29,801.00 | 30,309.00 | 29,700.00 | 29,866.00 | 26,886.09 | 595,830 |
| 2022-06-01 | 30,447.00 | 30,748.00 | 29,978.00 | 30,395.00 | 27,362.30 | 611,718 |
| 2022-05-31 | 30,177.00 | 30,614.00 | 29,954.00 | 30,447.00 | 27,409.12 | 1,822,376 |
| 2022-05-30 | 29,618.00 | 30,550.00 | 29,429.00 | 30,341.00 | 27,313.69 | 1,071,594 |
| 2022-05-27 | 28,526.00 | 29,438.00 | 28,526.00 | 29,221.00 | 26,305.44 | 1,095,669 |
| 2022-05-26 | 28,200.00 | 29,149.00 | 28,145.00 | 28,942.00 | 26,054.28 | 855,061 |
| 2022-05-25 | 28,701.00 | 29,332.00 | 27,917.00 | 28,325.00 | 25,498.84 | 1,326,615 |
| 2022-05-24 | 28,701.00 | 29,610.00 | 28,701.00 | 29,152.00 | 26,243.33 | 522,060 |
| 2022-05-23 | 29,010.00 | 29,880.00 | 28,743.00 | 28,997.00 | 26,103.79 | 807,434 |
| 2022-05-20 | 30,300.00 | 30,593.00 | 29,139.00 | 29,197.00 | 26,283.84 | 1,022,047 |
| 2022-05-19 | 28,601.00 | 30,050.00 | 28,601.00 | 30,050.00 | 27,051.73 | 1,540,691 |
| 2022-05-18 | 29,899.00 | 29,899.00 | 29,126.00 | 29,384.00 | 26,452.18 | 841,431 |
| 2022-05-17 | 29,849.00 | 30,294.00 | 29,348.00 | 29,488.00 | 26,545.80 | 1,220,396 |
| 2022-05-16 | 29,769.00 | 29,769.00 | 28,909.00 | 29,418.00 | 26,482.78 | 1,062,026 |
| 2022-05-13 | 28,852.00 | 29,772.00 | 28,852.00 | 29,420.00 | 26,484.59 | 823,171 |
| 2022-05-12 | 28,000.00 | 29,607.00 | 27,636.00 | 29,487.00 | 26,544.90 | 1,672,466 |
| 2022-05-11 | 28,485.00 | 28,492.00 | 27,653.00 | 28,273.00 | 25,452.03 | 923,528 |
| 2022-05-10 | 28,498.00 | 28,925.00 | 28,001.00 | 28,140.00 | 25,332.30 | 1,025,995 |
| 2022-05-09 | 27,500.00 | 28,026.00 | 27,126.00 | 28,026.00 | 25,229.67 | 1,245,060 |
| 2022-05-06 | 29,293.00 | 29,293.00 | 27,111.00 | 27,415.00 | 24,679.64 | 1,824,748 |
| 2022-05-05 | 29,873.00 | 29,879.00 | 29,065.00 | 29,068.00 | 26,167.71 | 1,022,743 |
| 2022-05-04 | 29,732.00 | 30,055.00 | 29,136.00 | 29,660.00 | 26,700.64 | 1,625,141 |
| 2022-05-03 | 31,994.00 | 31,994.00 | 29,662.50 | 30,272.00 | 27,251.58 | 1,590,499 |
| 2022-04-29 | 32,000.00 | 32,497.00 | 30,875.00 | 31,082.00 | 27,980.76 | 1,274,647 |
| 2022-04-28 | 32,200.00 | 32,943.00 | 31,087.00 | 32,000.00 | 28,807.16 | 2,321,294 |
| 2022-04-26 | 31,501.00 | 32,173.00 | 31,218.00 | 32,107.00 | 28,903.49 | 630,618 |
| 2022-04-25 | 30,750.00 | 31,867.00 | 30,750.00 | 31,264.00 | 28,144.60 | 822,909 |
| 2022-04-22 | 31,548.00 | 31,750.00 | 31,009.00 | 31,699.00 | 28,536.20 | 839,067 |
| 2022-04-21 | 31,422.00 | 31,568.00 | 31,058.00 | 31,306.00 | 28,182.41 | 710,221 |
| 2022-04-20 | 31,200.00 | 31,246.00 | 30,195.00 | 31,070.00 | 27,969.95 | 1,155,812 |
| 2022-04-19 | 29,600.00 | 30,335.00 | 29,600.00 | 30,132.00 | 27,125.54 | 594,011 |
| 2022-04-14 | 31,815.00 | 31,815.00 | 29,719.00 | 29,919.00 | 26,933.80 | 544,786 |
| 2022-04-13 | 30,500.00 | 31,697.00 | 30,120.00 | 30,348.00 | 27,319.99 | 637,344 |
| 2022-04-12 | 30,701.00 | 31,858.00 | 30,701.00 | 31,546.00 | 28,398.46 | 511,304 |
| 2022-04-11 | 31,748.00 | 31,748.00 | 30,941.00 | 31,231.00 | 28,114.89 | 656,859 |
| 2022-04-08 | 31,499.00 | 31,700.00 | 31,001.00 | 31,288.00 | 28,166.20 | 341,422 |
| 2022-04-07 | 31,399.00 | 31,446.00 | 30,923.00 | 31,292.00 | 28,169.80 | 603,421 |
| 2022-04-06 | 30,501.00 | 31,365.00 | 30,501.00 | 31,124.00 | 28,018.57 | 780,768 |
| 2022-04-05 | 30,871.00 | 30,997.00 | 30,473.00 | 30,836.00 | 27,759.30 | 730,936 |
| 2022-04-04 | 31,273.00 | 31,273.00 | 30,583.00 | 30,850.00 | 27,771.91 | 475,936 |
| 2022-04-01 | 31,472.00 | 31,472.00 | 30,600.00 | 30,724.00 | 27,658.48 | 897,070 |
| 2022-03-31 | 31,600.00 | 31,600.00 | 30,591.00 | 30,905.00 | 27,821.42 | 1,196,526 |
| 2022-03-30 | 31,750.00 | 31,750.00 | 30,485.00 | 30,778.00 | 27,707.09 | 373,291 |
| 2022-03-29 | 30,500.00 | 31,134.00 | 30,082.00 | 30,845.00 | 27,767.40 | 666,054 |
| 2022-03-28 | 31,499.00 | 31,499.00 | 30,073.00 | 30,263.00 | 27,243.47 | 578,296 |
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.