Clicks historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 39,099.00 | 39,099.00 | 38,331.00 | 38,741.00 | 36,769.50 | 637,197 |
| 2024-11-13 | 38,467.00 | 38,728.00 | 38,450.00 | 38,664.00 | 36,696.42 | 432,068 |
| 2024-11-12 | 39,190.00 | 39,190.00 | 38,136.00 | 38,866.00 | 36,888.14 | 643,025 |
| 2024-11-11 | 39,190.00 | 39,190.00 | 38,191.00 | 38,403.00 | 36,448.70 | 531,598 |
| 2024-11-08 | 38,101.00 | 38,886.00 | 38,101.00 | 38,833.00 | 36,856.82 | 406,015 |
| 2024-11-07 | 39,300.00 | 39,300.00 | 38,066.00 | 38,751.00 | 36,778.99 | 537,941 |
| 2024-11-06 | 38,053.00 | 38,490.00 | 37,435.00 | 38,167.00 | 36,224.71 | 386,263 |
| 2024-11-05 | 38,000.00 | 38,295.00 | 37,539.00 | 38,295.00 | 36,346.20 | 1,676,682 |
| 2024-11-04 | 37,400.00 | 37,999.00 | 37,400.00 | 37,754.00 | 35,832.73 | 753,619 |
| 2024-11-01 | 38,000.00 | 38,000.00 | 37,071.00 | 37,785.00 | 35,862.15 | 759,319 |
| 2024-10-31 | 37,509.00 | 38,514.00 | 37,379.00 | 37,634.00 | 35,718.83 | 864,159 |
| 2024-10-30 | 37,900.00 | 38,344.00 | 37,623.00 | 37,988.00 | 36,054.82 | 747,124 |
| 2024-10-29 | 38,360.00 | 38,590.00 | 37,814.00 | 38,028.00 | 36,092.78 | 774,716 |
| 2024-10-28 | 37,450.00 | 38,564.00 | 37,450.00 | 38,357.00 | 36,405.04 | 920,214 |
| 2024-10-25 | 38,035.00 | 38,127.00 | 36,500.00 | 37,773.00 | 35,850.76 | 831,515 |
| 2024-10-24 | 37,811.00 | 39,213.00 | 37,453.00 | 38,035.00 | 36,099.43 | 1,630,474 |
| 2024-10-23 | 37,500.00 | 37,950.00 | 37,334.00 | 37,437.00 | 35,531.86 | 447,763 |
| 2024-10-22 | 37,756.00 | 37,999.00 | 37,290.00 | 37,689.00 | 35,771.04 | 604,295 |
| 2024-10-21 | 37,113.00 | 37,866.00 | 36,010.00 | 37,756.00 | 35,834.63 | 697,894 |
| 2024-10-18 | 37,101.00 | 37,461.00 | 37,026.00 | 37,284.00 | 35,386.65 | 395,388 |
| 2024-10-17 | 37,700.00 | 37,798.00 | 37,212.00 | 37,212.00 | 35,318.31 | 526,279 |
| 2024-10-16 | 38,400.00 | 38,400.00 | 37,428.00 | 37,784.00 | 35,861.20 | 570,750 |
| 2024-10-15 | 38,199.00 | 38,817.00 | 37,651.00 | 37,956.00 | 36,024.45 | 578,479 |
| 2024-10-14 | 38,741.00 | 38,741.00 | 37,415.00 | 37,768.00 | 35,846.02 | 439,161 |
| 2024-10-11 | 37,999.00 | 38,000.00 | 37,480.00 | 37,825.00 | 35,900.11 | 272,490 |
| 2024-10-10 | 38,550.00 | 38,550.00 | 37,410.00 | 37,556.00 | 35,644.80 | 415,401 |
| 2024-10-09 | 37,500.00 | 37,829.00 | 37,163.00 | 37,781.00 | 35,858.35 | 367,942 |
| 2024-10-08 | 37,400.00 | 37,844.00 | 37,176.00 | 37,535.00 | 35,624.87 | 667,343 |
| 2024-10-07 | 37,400.00 | 38,147.00 | 37,400.00 | 37,552.00 | 35,641.01 | 568,045 |
| 2024-10-04 | 37,840.00 | 38,289.00 | 37,472.00 | 37,661.00 | 35,744.46 | 814,021 |
| 2024-10-03 | 39,187.00 | 39,188.00 | 37,816.00 | 38,140.00 | 36,199.08 | 818,386 |
| 2024-10-02 | 39,864.00 | 39,864.00 | 38,465.00 | 38,652.00 | 36,685.03 | 725,499 |
| 2024-10-01 | 39,355.00 | 40,339.00 | 39,253.00 | 39,253.00 | 37,255.45 | 1,004,597 |
| 2024-09-30 | 39,800.00 | 40,224.00 | 39,401.00 | 39,697.00 | 37,676.85 | 1,023,271 |
| 2024-09-27 | 39,739.00 | 39,821.00 | 39,161.00 | 39,767.00 | 37,743.29 | 800,733 |
| 2024-09-26 | 40,000.00 | 40,015.00 | 39,050.00 | 39,479.00 | 37,469.94 | 510,672 |
| 2024-09-25 | 39,214.00 | 39,894.00 | 38,691.00 | 39,778.00 | 37,753.73 | 834,010 |
| 2024-09-23 | 39,899.00 | 39,899.00 | 38,660.00 | 38,782.00 | 36,808.41 | 705,071 |
| 2024-09-20 | 38,785.00 | 39,300.00 | 38,649.00 | 38,847.00 | 36,870.11 | 1,095,419 |
| 2024-09-19 | 38,446.00 | 38,944.00 | 38,286.00 | 38,879.00 | 36,900.48 | 2,150,311 |
| 2024-09-18 | 37,601.00 | 38,400.00 | 37,601.00 | 38,400.00 | 36,445.85 | 551,242 |
| 2024-09-17 | 37,500.00 | 38,113.00 | 37,112.00 | 37,972.00 | 36,039.63 | 569,763 |
| 2024-09-16 | 36,743.00 | 37,398.00 | 36,743.00 | 37,024.00 | 35,139.88 | 636,852 |
| 2024-09-13 | 37,441.00 | 37,590.00 | 36,559.00 | 37,243.00 | 35,347.73 | 925,549 |
| 2024-09-12 | 37,692.00 | 37,950.00 | 37,484.00 | 37,903.00 | 35,974.15 | 488,530 |
| 2024-09-11 | 37,700.00 | 37,700.00 | 37,014.00 | 37,533.00 | 35,622.97 | 466,511 |
| 2024-09-10 | 36,900.00 | 37,574.00 | 36,900.00 | 37,543.00 | 35,632.47 | 761,773 |
| 2024-09-09 | 37,188.00 | 37,331.00 | 36,805.00 | 37,026.00 | 35,141.78 | 373,636 |
| 2024-09-06 | 36,799.00 | 37,227.00 | 36,453.00 | 36,919.00 | 35,040.22 | 683,497 |
| 2024-09-05 | 36,355.00 | 36,952.00 | 36,355.00 | 36,735.00 | 34,865.58 | 601,894 |
| 2024-09-04 | 36,980.00 | 37,171.00 | 36,208.00 | 36,674.00 | 34,807.69 | 1,084,619 |
| 2024-09-03 | 36,801.00 | 37,210.00 | 36,515.00 | 36,919.00 | 35,040.22 | 661,314 |
| 2024-09-02 | 37,300.00 | 37,394.00 | 36,812.00 | 37,244.00 | 35,348.68 | 705,283 |
| 2024-08-30 | 36,413.00 | 37,556.00 | 36,413.00 | 37,369.00 | 35,467.32 | 1,521,070 |
| 2024-08-29 | 36,551.00 | 36,735.00 | 36,241.00 | 36,633.00 | 34,768.77 | 609,039 |
| 2024-08-28 | 36,324.00 | 36,752.00 | 36,190.00 | 36,310.00 | 34,462.21 | 654,992 |
| 2024-08-27 | 36,700.00 | 36,757.00 | 36,287.00 | 36,551.00 | 34,690.95 | 624,141 |
| 2024-08-26 | 36,900.00 | 36,986.00 | 36,295.00 | 36,433.00 | 34,578.95 | 508,077 |
| 2024-08-23 | 36,000.00 | 36,866.00 | 36,000.00 | 36,768.00 | 34,896.90 | 492,595 |
| 2024-08-22 | 35,900.00 | 36,600.00 | 35,892.00 | 36,121.00 | 34,282.83 | 814,006 |
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.