Clicks historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 27,679.00 | 27,868.00 | 26,506.00 | 26,595.00 | 26,293.36 | 1,978,679 |
| 2026-04-23 | 29,557.00 | 29,557.00 | 27,588.00 | 27,588.00 | 27,275.09 | 3,434,260 |
| 2026-04-22 | 30,345.00 | 30,347.00 | 29,903.00 | 30,089.00 | 29,747.73 | 667,028 |
| 2026-04-21 | 29,674.00 | 30,268.00 | 29,674.00 | 30,083.00 | 29,741.79 | 930,194 |
| 2026-04-20 | 29,500.00 | 30,069.00 | 29,425.00 | 29,820.00 | 29,481.78 | 574,748 |
| 2026-04-17 | 29,101.00 | 30,089.00 | 29,094.00 | 30,014.00 | 29,673.58 | 572,224 |
| 2026-04-16 | 29,548.00 | 29,778.00 | 29,061.00 | 29,061.00 | 28,731.39 | 758,277 |
| 2026-04-15 | 29,000.00 | 29,621.00 | 29,000.00 | 29,498.00 | 29,163.43 | 795,093 |
| 2026-04-14 | 29,196.00 | 29,479.00 | 28,760.00 | 29,226.00 | 28,894.51 | 775,605 |
| 2026-04-13 | 29,500.00 | 29,500.00 | 29,041.00 | 29,189.00 | 28,857.93 | 440,712 |
| 2026-04-10 | 29,050.00 | 29,641.00 | 29,012.00 | 29,641.00 | 29,304.81 | 459,794 |
| 2026-04-09 | 29,900.00 | 30,488.00 | 28,873.00 | 29,200.00 | 28,868.81 | 684,157 |
| 2026-04-08 | 29,600.00 | 30,456.00 | 29,600.00 | 29,788.00 | 29,450.14 | 777,970 |
| 2026-04-07 | 29,725.00 | 29,725.00 | 28,890.00 | 29,185.00 | 28,853.98 | 413,957 |
| 2026-04-02 | 29,645.00 | 29,645.00 | 28,683.00 | 29,451.00 | 29,116.96 | 503,255 |
| 2026-04-01 | 29,500.00 | 29,700.00 | 29,149.00 | 29,689.00 | 29,352.26 | 967,772 |
| 2026-03-31 | 28,900.00 | 29,385.00 | 28,783.00 | 28,946.00 | 28,617.69 | 1,058,985 |
| 2026-03-30 | 28,858.00 | 29,028.00 | 28,483.00 | 28,820.00 | 28,493.12 | 1,092,994 |
| 2026-03-27 | 30,030.00 | 30,030.00 | 28,977.00 | 29,381.00 | 29,047.76 | 653,083 |
| 2026-03-26 | 29,481.00 | 29,707.00 | 28,991.00 | 29,498.00 | 29,163.43 | 1,241,247 |
| 2026-03-25 | 28,650.00 | 29,455.00 | 28,650.00 | 29,417.00 | 29,083.35 | 1,989,483 |
| 2026-03-24 | 28,851.00 | 29,476.00 | 28,461.00 | 28,461.00 | 28,138.19 | 751,534 |
| 2026-03-23 | 29,149.00 | 29,684.00 | 28,502.00 | 28,914.00 | 28,586.05 | 708,911 |
| 2026-03-20 | 29,131.00 | 29,985.00 | 29,090.00 | 29,149.00 | 28,818.39 | 2,303,689 |
| 2026-03-19 | 29,205.00 | 29,477.00 | 28,757.00 | 29,089.00 | 28,759.07 | 1,959,363 |
| 2026-03-18 | 29,104.00 | 29,829.00 | 29,027.00 | 29,231.00 | 28,899.46 | 578,530 |
| 2026-03-17 | 29,824.00 | 29,824.00 | 29,104.00 | 29,104.00 | 28,773.90 | 1,053,097 |
| 2026-03-16 | 29,571.00 | 29,749.00 | 29,189.00 | 29,369.00 | 29,035.89 | 687,331 |
| 2026-03-13 | 28,668.00 | 29,806.00 | 28,524.00 | 29,047.00 | 28,717.54 | 806,453 |
| 2026-03-12 | 29,583.00 | 29,583.00 | 28,752.00 | 28,895.00 | 28,567.27 | 1,174,200 |
| 2026-03-11 | 30,450.00 | 30,450.00 | 29,389.00 | 29,583.00 | 29,247.47 | 701,108 |
| 2026-03-10 | 29,500.00 | 30,320.00 | 29,500.00 | 29,862.00 | 29,523.30 | 560,516 |
| 2026-03-09 | 29,550.00 | 30,015.00 | 29,010.00 | 29,595.00 | 29,259.33 | 670,521 |
| 2026-03-06 | 30,202.00 | 30,964.00 | 29,674.00 | 29,674.00 | 29,337.43 | 1,710,123 |
| 2026-03-05 | 30,500.00 | 30,946.00 | 30,301.00 | 30,719.00 | 30,370.58 | 897,985 |
| 2026-03-04 | 29,921.00 | 30,502.00 | 29,553.00 | 30,371.00 | 30,026.53 | 663,530 |
| 2026-03-03 | 31,201.00 | 31,520.00 | 29,922.00 | 29,922.00 | 29,582.62 | 864,555 |
| 2026-03-02 | 31,531.00 | 31,659.00 | 31,005.00 | 31,659.00 | 31,299.92 | 900,215 |
| 2026-02-27 | 32,000.00 | 32,000.00 | 31,530.00 | 31,821.00 | 31,460.08 | 1,390,759 |
| 2026-02-26 | 32,480.00 | 32,480.00 | 31,424.00 | 31,782.00 | 31,421.52 | 819,631 |
| 2026-02-25 | 32,000.00 | 32,500.00 | 31,750.00 | 31,800.00 | 31,439.32 | 1,232,917 |
| 2026-02-24 | 31,811.00 | 32,329.00 | 31,799.00 | 32,157.00 | 31,792.27 | 723,493 |
| 2026-02-23 | 32,200.00 | 32,363.00 | 31,776.00 | 31,980.00 | 31,617.28 | 811,916 |
| 2026-02-20 | 32,804.00 | 33,147.00 | 32,309.00 | 32,309.00 | 31,942.55 | 730,160 |
| 2026-02-19 | 33,266.00 | 33,266.00 | 32,802.00 | 32,900.00 | 32,526.84 | 398,796 |
| 2026-02-18 | 32,900.00 | 33,297.00 | 32,900.00 | 32,988.00 | 32,613.85 | 519,132 |
| 2026-02-17 | 32,891.00 | 33,186.00 | 32,626.00 | 32,943.00 | 32,569.36 | 677,338 |
| 2026-02-16 | 32,361.00 | 33,022.00 | 32,000.00 | 32,891.00 | 32,517.95 | 1,018,671 |
| 2026-02-13 | 31,885.00 | 32,643.00 | 31,885.00 | 32,289.00 | 31,922.77 | 707,964 |
| 2026-02-12 | 32,000.00 | 32,426.00 | 31,752.00 | 32,297.00 | 31,930.68 | 643,137 |
| 2026-02-11 | 32,000.00 | 32,367.00 | 31,603.00 | 32,100.00 | 31,735.92 | 452,991 |
| 2026-02-10 | 32,700.00 | 32,700.00 | 31,723.00 | 32,000.00 | 31,637.05 | 979,405 |
| 2026-02-09 | 32,810.00 | 32,810.00 | 32,229.00 | 32,372.00 | 32,004.83 | 636,503 |
| 2026-02-06 | 32,007.00 | 32,560.00 | 31,899.00 | 32,560.00 | 32,190.70 | 807,967 |
| 2026-02-05 | 32,940.00 | 33,453.00 | 32,073.00 | 32,120.00 | 31,755.69 | 754,017 |
| 2026-02-04 | 33,199.00 | 33,199.00 | 32,406.00 | 32,493.00 | 32,124.46 | 502,257 |
| 2026-02-03 | 33,200.00 | 33,200.00 | 32,655.00 | 32,700.00 | 32,329.11 | 1,168,637 |
| 2026-02-02 | 32,500.00 | 33,186.00 | 31,970.00 | 32,685.00 | 32,314.28 | 1,472,879 |
| 2026-01-30 | 32,230.00 | 33,310.00 | 32,000.00 | 32,548.00 | 32,178.84 | 2,141,920 |
| 2026-01-29 | 32,449.00 | 32,550.00 | 31,900.00 | 32,240.00 | 31,874.33 | 1,472,604 |
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.