Clicks historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 35,418.00 | 35,418.00 | 34,951.00 | 35,069.00 | 33,818.53 | 751,106 |
| 2025-02-11 | 35,513.00 | 35,544.00 | 34,990.00 | 34,990.00 | 33,742.35 | 514,220 |
| 2025-02-10 | 35,454.00 | 35,625.00 | 35,105.00 | 35,513.00 | 34,246.70 | 860,062 |
| 2025-02-07 | 35,591.00 | 35,913.00 | 35,011.00 | 35,455.00 | 34,190.77 | 747,721 |
| 2025-02-06 | 35,005.00 | 35,653.00 | 35,005.00 | 35,315.00 | 34,055.76 | 1,210,902 |
| 2025-02-05 | 35,600.00 | 35,600.00 | 34,674.00 | 34,872.00 | 33,628.56 | 932,672 |
| 2025-02-04 | 35,475.00 | 36,018.00 | 35,073.00 | 35,073.00 | 33,822.39 | 703,649 |
| 2025-02-03 | 35,550.00 | 36,034.00 | 35,396.00 | 35,396.00 | 34,133.87 | 1,024,642 |
| 2025-01-31 | 36,650.00 | 36,953.00 | 35,960.00 | 35,960.00 | 34,677.76 | 1,818,053 |
| 2025-01-30 | 35,492.00 | 36,514.00 | 35,492.00 | 35,977.00 | 34,694.15 | 2,377,984 |
| 2025-01-29 | 34,470.00 | 36,400.00 | 34,470.00 | 35,971.00 | 34,688.37 | 1,233,672 |
| 2025-01-28 | 33,775.00 | 34,760.00 | 33,526.00 | 34,720.00 | 33,481.98 | 940,698 |
| 2025-01-27 | 34,010.00 | 34,266.00 | 33,742.00 | 33,860.00 | 32,652.64 | 1,200,048 |
| 2025-01-24 | 35,010.00 | 35,626.00 | 34,285.00 | 34,285.00 | 33,062.49 | 921,171 |
| 2025-01-23 | 35,232.00 | 36,188.00 | 34,814.00 | 34,941.00 | 33,695.10 | 760,991 |
| 2025-01-22 | 35,794.00 | 36,134.00 | 35,199.00 | 35,266.00 | 34,008.51 | 1,279,391 |
| 2025-01-21 | 37,899.00 | 37,899.00 | 35,502.00 | 35,834.00 | 34,010.44 | 1,020,632 |
| 2025-01-20 | 38,429.00 | 38,429.00 | 37,061.00 | 37,200.00 | 35,306.92 | 683,869 |
| 2025-01-17 | 37,900.00 | 37,900.00 | 37,113.00 | 37,350.00 | 35,449.29 | 249,908 |
| 2025-01-16 | 37,545.00 | 37,701.00 | 37,024.00 | 37,236.00 | 35,341.09 | 319,609 |
| 2025-01-15 | 37,140.00 | 37,382.00 | 36,457.00 | 37,237.00 | 35,342.04 | 499,741 |
| 2025-01-14 | 37,314.00 | 37,949.00 | 36,666.00 | 36,756.00 | 34,885.52 | 363,598 |
| 2025-01-13 | 37,250.00 | 38,486.00 | 36,705.00 | 36,930.00 | 35,050.66 | 752,583 |
| 2025-01-10 | 37,400.00 | 37,978.00 | 37,135.00 | 37,313.00 | 35,414.17 | 670,632 |
| 2025-01-09 | 36,600.00 | 38,244.00 | 36,600.00 | 37,830.00 | 35,904.86 | 456,760 |
| 2025-01-08 | 38,282.00 | 38,817.00 | 36,897.00 | 37,711.00 | 35,791.92 | 692,887 |
| 2025-01-07 | 37,400.00 | 38,363.00 | 37,400.00 | 38,282.00 | 36,333.86 | 471,019 |
| 2025-01-06 | 37,682.00 | 38,082.00 | 37,001.00 | 37,451.00 | 35,545.15 | 492,872 |
| 2025-01-03 | 37,000.00 | 37,653.00 | 36,852.00 | 37,600.00 | 35,686.56 | 373,089 |
| 2025-01-02 | 37,200.00 | 37,620.00 | 37,011.00 | 37,262.00 | 35,365.77 | 250,030 |
| 2024-12-31 | 37,205.00 | 37,635.00 | 37,205.00 | 37,310.00 | 35,411.32 | 182,390 |
| 2024-12-30 | 37,211.00 | 38,050.00 | 37,211.00 | 37,552.00 | 35,641.01 | 288,741 |
| 2024-12-27 | 37,975.00 | 38,218.00 | 37,454.00 | 37,753.00 | 35,831.78 | 204,639 |
| 2024-12-24 | 37,652.00 | 38,767.00 | 37,652.00 | 37,957.00 | 36,025.40 | 211,623 |
| 2024-12-23 | 38,583.00 | 38,583.00 | 37,579.00 | 38,220.00 | 36,275.01 | 462,649 |
| 2024-12-20 | 38,654.00 | 38,654.00 | 37,750.00 | 38,583.00 | 36,619.54 | 1,613,904 |
| 2024-12-19 | 38,600.00 | 38,600.00 | 37,172.00 | 38,010.00 | 36,075.70 | 3,006,363 |
| 2024-12-18 | 38,850.00 | 39,122.00 | 38,398.00 | 38,634.00 | 36,667.95 | 504,449 |
| 2024-12-17 | 39,763.00 | 39,763.00 | 38,855.00 | 39,012.00 | 37,026.71 | 672,977 |
| 2024-12-13 | 39,001.00 | 39,731.00 | 39,001.00 | 39,400.00 | 37,394.96 | 595,307 |
| 2024-12-12 | 39,551.00 | 40,408.00 | 39,001.00 | 39,527.00 | 37,515.50 | 518,252 |
| 2024-12-11 | 40,000.00 | 40,000.00 | 39,079.00 | 39,446.00 | 37,438.62 | 595,351 |
| 2024-12-10 | 39,100.00 | 39,559.00 | 38,950.00 | 39,259.00 | 37,261.14 | 717,867 |
| 2024-12-09 | 39,830.00 | 39,946.00 | 39,220.00 | 39,400.00 | 37,394.96 | 594,416 |
| 2024-12-06 | 39,800.00 | 40,160.00 | 39,725.00 | 39,849.00 | 37,821.12 | 575,386 |
| 2024-12-05 | 40,332.00 | 40,455.00 | 39,865.00 | 40,000.00 | 37,964.43 | 690,054 |
| 2024-12-04 | 39,745.00 | 40,488.00 | 39,710.00 | 40,383.00 | 38,327.94 | 475,949 |
| 2024-12-03 | 39,001.00 | 40,194.00 | 39,001.00 | 39,963.00 | 37,929.31 | 520,243 |
| 2024-12-02 | 39,000.00 | 40,020.00 | 39,000.00 | 39,728.00 | 37,706.27 | 363,895 |
| 2024-11-29 | 40,000.00 | 40,302.00 | 39,189.00 | 39,290.00 | 37,290.56 | 522,074 |
| 2024-11-28 | 40,109.00 | 40,133.00 | 39,657.00 | 39,926.00 | 37,894.20 | 187,682 |
| 2024-11-27 | 40,000.00 | 40,269.00 | 39,592.00 | 39,966.00 | 37,932.16 | 638,790 |
| 2024-11-26 | 39,129.00 | 40,023.00 | 38,437.00 | 40,023.00 | 37,986.26 | 491,566 |
| 2024-11-25 | 40,400.00 | 40,539.00 | 39,284.00 | 39,362.00 | 37,358.90 | 1,185,644 |
| 2024-11-22 | 39,500.00 | 40,158.00 | 39,136.00 | 39,990.00 | 37,954.94 | 520,233 |
| 2024-11-21 | 38,270.00 | 39,359.00 | 38,270.00 | 39,315.00 | 37,314.29 | 909,219 |
| 2024-11-20 | 38,549.00 | 38,556.00 | 37,781.00 | 38,258.00 | 36,311.08 | 591,325 |
| 2024-11-19 | 38,567.00 | 38,695.00 | 37,877.00 | 38,015.00 | 36,080.45 | 597,947 |
| 2024-11-18 | 38,379.00 | 38,379.00 | 37,634.00 | 38,252.00 | 36,305.39 | 568,576 |
| 2024-11-15 | 38,741.00 | 38,798.00 | 37,920.00 | 37,950.00 | 36,018.75 | 428,843 |
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.