Cashbil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9,851.00 | 9,896.00 | 9,400.00 | 9,766.00 | 9,766.00 | 1,716 |
| 2026-10-16 | 9,899.00 | 9,977.00 | 9,570.00 | 9,900.00 | 9,900.00 | 2,174 |
| 2026-10-15 | 9,750.00 | 9,989.00 | 9,000.00 | 9,797.00 | 9,797.00 | 40,572 |
| 2026-10-14 | 9,847.00 | 9,850.00 | 9,452.00 | 9,549.00 | 9,549.00 | 1,287 |
| 2026-10-13 | 9,844.00 | 9,877.00 | 9,680.00 | 9,800.00 | 9,800.00 | 11,493 |
| 2026-10-12 | 9,202.00 | 10,355.00 | 9,202.00 | 9,877.00 | 9,877.00 | 4,673 |
| 2026-10-09 | 10,349.00 | 10,349.00 | 9,450.00 | 9,550.00 | 9,550.00 | 9,449 |
| 2026-10-08 | 9,650.00 | 9,899.00 | 9,138.00 | 9,450.00 | 9,450.00 | 10,366 |
| 2026-10-07 | 10,121.00 | 10,418.00 | 9,602.00 | 9,602.00 | 9,602.00 | 10,277 |
| 2026-10-06 | 10,449.00 | 10,449.00 | 10,100.00 | 10,220.00 | 10,220.00 | 4,676 |
| 2026-10-05 | 10,350.00 | 10,450.00 | 10,100.00 | 10,101.00 | 10,101.00 | 9,722 |
| 2026-10-02 | 10,489.00 | 10,490.00 | 10,050.00 | 10,380.00 | 10,380.00 | 53,186 |
| 2026-10-01 | 10,449.00 | 10,449.00 | 9,805.00 | 10,100.00 | 10,100.00 | 51,633 |
| 2026-09-30 | 10,353.00 | 10,353.00 | 9,904.00 | 10,099.00 | 10,099.00 | 13,875 |
| 2026-09-29 | 9,974.00 | 10,350.00 | 9,900.00 | 9,935.00 | 9,935.00 | 10,996 |
| 2026-09-28 | 9,968.00 | 9,975.00 | 9,800.00 | 9,950.00 | 9,950.00 | 14,796 |
| 2026-09-25 | 9,974.00 | 9,975.00 | 9,811.00 | 9,850.00 | 9,850.00 | 2,312 |
| 2026-09-23 | 9,971.00 | 9,975.00 | 9,771.00 | 9,975.00 | 9,975.00 | 3,578 |
| 2026-09-22 | 10,100.00 | 10,200.00 | 9,750.00 | 9,975.00 | 9,975.00 | 12,971 |
| 2026-09-21 | 10,101.00 | 10,299.00 | 9,950.00 | 10,050.00 | 10,047.67 | 2,730 |
| 2026-09-18 | 10,296.00 | 10,498.00 | 9,976.00 | 10,000.00 | 9,997.68 | 49,494 |
| 2026-09-17 | 10,399.00 | 10,399.00 | 9,900.00 | 10,299.00 | 10,296.61 | 619,087 |
| 2026-09-16 | 10,299.00 | 10,400.00 | 9,800.00 | 10,000.00 | 9,997.68 | 1,319 |
| 2026-09-15 | 10,198.00 | 10,700.00 | 9,820.00 | 10,005.00 | 10,002.68 | 3,043 |
| 2026-09-14 | 9,653.00 | 10,099.00 | 9,653.00 | 10,055.00 | 10,052.67 | 2,119 |
| 2026-09-11 | 10,100.00 | 10,488.00 | 9,501.00 | 10,099.00 | 10,099.00 | 53,667 |
| 2026-09-10 | 10,449.00 | 10,737.00 | 9,823.00 | 10,151.00 | 10,151.00 | 4,544 |
| 2026-09-09 | 10,750.00 | 10,750.00 | 10,300.00 | 10,300.00 | 10,300.00 | 8,622 |
| 2026-09-08 | 10,700.00 | 10,949.00 | 10,600.00 | 10,750.00 | 10,750.00 | 753 |
| 2026-09-07 | 11,411.00 | 11,411.00 | 10,551.00 | 10,839.00 | 10,839.00 | 1,252 |
| 2026-09-04 | 10,416.00 | 11,000.00 | 10,365.00 | 10,869.00 | 10,869.00 | 1,806 |
| 2026-09-03 | 11,407.00 | 11,649.00 | 10,079.00 | 10,500.00 | 10,500.00 | 9,934 |
| 2026-09-02 | 10,995.00 | 10,995.00 | 10,800.00 | 10,864.00 | 10,864.00 | 1,408 |
| 2026-09-01 | 11,201.00 | 11,448.00 | 10,888.00 | 10,948.00 | 10,948.00 | 23,161 |
| 2026-08-31 | 11,600.00 | 11,606.00 | 10,820.00 | 10,999.00 | 10,999.00 | 10,997 |
| 2026-08-28 | 11,043.00 | 11,698.00 | 11,035.00 | 11,440.00 | 11,440.00 | 741 |
| 2026-08-27 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 5,233 |
| 2026-08-26 | 11,220.00 | 11,998.00 | 10,800.00 | 11,600.00 | 11,600.00 | 7,403 |
| 2026-08-25 | 12,028.00 | 12,028.00 | 11,200.00 | 11,423.00 | 11,423.00 | 14,203 |
| 2026-08-24 | 11,960.00 | 11,960.00 | 11,203.00 | 11,799.00 | 11,799.00 | 762 |
| 2026-08-21 | 11,900.00 | 12,164.00 | 11,207.00 | 11,550.00 | 11,550.00 | 7,166 |
| 2026-08-20 | 11,627.00 | 12,487.00 | 11,500.00 | 11,650.00 | 11,650.00 | 127,146 |
| 2026-08-19 | 12,000.00 | 12,480.00 | 11,200.00 | 11,899.00 | 11,899.00 | 1,604 |
| 2026-08-18 | 11,851.00 | 12,298.00 | 11,851.00 | 12,290.00 | 12,290.00 | 120,551 |
| 2026-08-17 | 12,299.00 | 12,300.00 | 11,685.00 | 12,299.00 | 12,299.00 | 2,863 |
| 2026-08-14 | 11,960.00 | 12,474.00 | 11,960.00 | 12,300.00 | 12,300.00 | 147 |
| 2026-08-13 | 12,299.00 | 12,836.00 | 12,101.00 | 12,470.00 | 12,470.00 | 1,419 |
| 2026-08-12 | 11,600.00 | 12,512.00 | 11,600.00 | 12,300.00 | 12,300.00 | 14,175 |
| 2026-08-11 | 11,402.00 | 11,800.00 | 11,402.00 | 11,798.00 | 11,798.00 | 1,462 |
| 2026-08-07 | 11,850.00 | 12,098.00 | 11,670.00 | 11,800.00 | 11,800.00 | 601 |
| 2026-08-06 | 12,038.00 | 12,080.00 | 11,650.00 | 11,789.00 | 11,789.00 | 4,040 |
| 2026-08-05 | 12,988.00 | 13,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | 2,471 |
| 2026-08-04 | 12,300.00 | 12,300.00 | 11,695.00 | 12,200.00 | 12,200.00 | 16,813 |
| 2026-08-03 | 12,300.00 | 12,697.00 | 11,751.00 | 11,800.00 | 11,800.00 | 1,368 |
| 2026-07-31 | 12,185.00 | 12,599.00 | 11,700.00 | 11,950.00 | 11,950.00 | 1,151 |
| 2026-07-30 | 12,039.00 | 12,039.00 | 11,434.00 | 11,850.00 | 11,850.00 | 1,496 |
| 2026-07-29 | 11,902.00 | 12,000.00 | 11,658.00 | 11,800.00 | 11,800.00 | 601 |
| 2026-07-28 | 11,801.00 | 12,300.00 | 11,601.00 | 11,750.00 | 11,750.00 | 25,759 |
| 2026-07-27 | 11,980.00 | 11,980.00 | 11,484.00 | 11,775.00 | 11,775.00 | 2,263 |
| 2026-07-24 | 11,679.00 | 11,700.00 | 11,301.00 | 11,699.00 | 11,699.00 | 2,656 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-22 | 400.0000 ZAC |
| 2022-09-21 | 677.0000 ZAC |
| 2022-03-23 | 587.0000 ZAC |
| 2021-09-21 | 2,211.0001 ZAC |
| 2021-03-24 | 724.0000 ZAC |
| 2020-09-22 | 272.0000 ZAC |
| 2020-03-25 | 435.0000 ZAC |
| 2019-09-25 | 420.0000 ZAC |
| 2019-03-19 | 435.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.