Cashbil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 16,250.00 | 16,550.00 | 15,701.00 | 16,400.00 | 16,400.00 | 13,923 |
| 2024-08-21 | 16,879.00 | 16,999.00 | 16,683.00 | 16,875.00 | 16,875.00 | 24,525 |
| 2024-08-20 | 16,614.00 | 16,880.00 | 16,201.00 | 16,721.00 | 16,721.00 | 36,448 |
| 2024-08-19 | 15,501.00 | 16,706.00 | 15,501.00 | 16,615.00 | 16,615.00 | 9,586 |
| 2024-08-16 | 15,299.00 | 15,950.00 | 14,802.00 | 15,417.00 | 15,417.00 | 410,026 |
| 2024-08-15 | 14,899.00 | 15,148.00 | 14,376.00 | 14,600.00 | 14,600.00 | 26,082 |
| 2024-08-14 | 14,949.00 | 15,338.00 | 14,400.00 | 14,426.00 | 14,426.00 | 41,614 |
| 2024-08-13 | 14,001.00 | 15,119.00 | 14,001.00 | 14,600.00 | 14,600.00 | 20,434 |
| 2024-08-12 | 15,181.00 | 15,181.00 | 14,010.00 | 14,191.00 | 14,191.00 | 21,371 |
| 2024-08-08 | 15,000.00 | 15,501.00 | 14,353.00 | 14,800.00 | 14,800.00 | 73,341 |
| 2024-08-07 | 15,066.00 | 16,000.00 | 15,066.00 | 15,750.00 | 15,750.00 | 28,515 |
| 2024-08-06 | 16,399.00 | 16,648.00 | 15,760.00 | 15,760.00 | 15,760.00 | 12,220 |
| 2024-08-05 | 16,879.00 | 16,958.00 | 15,700.00 | 15,700.00 | 15,700.00 | 6,279 |
| 2024-08-02 | 16,800.00 | 16,923.00 | 16,500.00 | 16,500.00 | 16,500.00 | 3,608 |
| 2024-08-01 | 16,924.00 | 17,000.00 | 16,730.00 | 16,800.00 | 16,800.00 | 52,830 |
| 2024-07-31 | 16,227.00 | 16,950.00 | 16,227.00 | 16,924.00 | 16,924.00 | 2,427 |
| 2024-07-30 | 16,300.00 | 16,800.00 | 16,231.00 | 16,430.00 | 16,430.00 | 4,176 |
| 2024-07-29 | 16,901.00 | 16,924.00 | 16,300.00 | 16,300.00 | 16,300.00 | 37,292 |
| 2024-07-26 | 16,231.00 | 16,924.00 | 16,230.00 | 16,924.00 | 16,924.00 | 5,243 |
| 2024-07-25 | 16,501.00 | 16,783.00 | 16,226.00 | 16,400.00 | 16,400.00 | 6,625 |
| 2024-07-24 | 16,293.00 | 16,924.00 | 16,293.00 | 16,500.00 | 16,500.00 | 69,637 |
| 2024-07-23 | 16,924.00 | 16,924.00 | 16,800.00 | 16,873.00 | 16,873.00 | 3,761 |
| 2024-07-22 | 16,700.00 | 16,924.00 | 16,700.00 | 16,840.00 | 16,840.00 | 3,260 |
| 2024-07-19 | 16,157.00 | 16,924.00 | 16,157.00 | 16,924.00 | 16,924.00 | 4,302 |
| 2024-07-18 | 16,334.00 | 16,799.00 | 16,077.00 | 16,528.00 | 16,528.00 | 11,043 |
| 2024-07-17 | 16,631.00 | 16,810.00 | 16,001.00 | 16,001.00 | 16,001.00 | 3,370 |
| 2024-07-16 | 16,843.00 | 16,950.00 | 16,681.00 | 16,681.00 | 16,681.00 | 11,792 |
| 2024-07-15 | 16,873.00 | 16,991.00 | 16,630.00 | 16,630.00 | 16,630.00 | 4,527 |
| 2024-07-12 | 16,700.00 | 17,116.00 | 16,699.00 | 16,699.00 | 16,699.00 | 5,644 |
| 2024-07-11 | 16,700.00 | 17,150.00 | 16,699.00 | 16,699.00 | 16,699.00 | 4,210 |
| 2024-07-10 | 16,651.00 | 17,138.00 | 16,651.00 | 16,950.00 | 16,950.00 | 15,281 |
| 2024-07-09 | 16,301.00 | 16,978.00 | 16,301.00 | 16,978.00 | 16,978.00 | 22,480 |
| 2024-07-08 | 16,201.00 | 16,650.00 | 16,201.00 | 16,300.00 | 16,300.00 | 26,367 |
| 2024-07-05 | 16,101.00 | 16,444.00 | 16,026.00 | 16,400.00 | 16,400.00 | 4,582 |
| 2024-07-04 | 16,087.00 | 16,499.00 | 15,983.00 | 16,003.00 | 16,003.00 | 17,358 |
| 2024-07-03 | 15,982.00 | 16,000.00 | 15,801.00 | 15,983.00 | 15,983.00 | 25,343 |
| 2024-07-02 | 16,001.00 | 16,001.00 | 15,500.00 | 15,500.00 | 15,500.00 | 7,388 |
| 2024-07-01 | 15,982.00 | 16,100.00 | 15,575.00 | 15,983.00 | 15,983.00 | 81,197 |
| 2024-06-28 | 15,201.00 | 15,983.00 | 15,100.00 | 15,381.00 | 15,381.00 | 6,556 |
| 2024-06-27 | 15,318.00 | 15,501.00 | 14,800.00 | 15,200.00 | 15,200.00 | 10,461 |
| 2024-06-26 | 15,496.00 | 15,800.00 | 15,101.00 | 15,701.00 | 15,701.00 | 7,470 |
| 2024-06-25 | 15,000.00 | 15,739.00 | 14,610.00 | 15,000.00 | 15,000.00 | 5,090 |
| 2024-06-24 | 14,900.00 | 15,247.00 | 14,280.00 | 15,032.00 | 15,032.00 | 4,972 |
| 2024-06-21 | 15,001.00 | 15,800.00 | 14,401.00 | 14,900.00 | 14,900.00 | 12,589 |
| 2024-06-20 | 16,333.00 | 16,479.00 | 15,741.00 | 15,900.00 | 15,900.00 | 100,912 |
| 2024-06-19 | 15,002.00 | 16,799.00 | 15,002.00 | 16,000.00 | 16,000.00 | 97,580 |
| 2024-06-18 | 14,501.00 | 15,600.00 | 14,500.00 | 15,600.00 | 15,600.00 | 141,844 |
| 2024-06-14 | 14,451.00 | 14,849.00 | 14,450.00 | 14,849.00 | 14,849.00 | 26,061 |
| 2024-06-13 | 14,425.00 | 15,400.00 | 14,251.00 | 14,450.00 | 14,450.00 | 106,345 |
| 2024-06-12 | 14,051.00 | 14,568.00 | 14,051.00 | 14,425.00 | 14,425.00 | 4,501 |
| 2024-06-11 | 14,630.00 | 14,630.00 | 14,251.00 | 14,580.00 | 14,580.00 | 1,025 |
| 2024-06-10 | 14,581.00 | 14,700.00 | 14,300.00 | 14,501.00 | 14,501.00 | 717 |
| 2024-06-07 | 14,649.00 | 14,649.00 | 14,550.00 | 14,550.00 | 14,550.00 | 2,588 |
| 2024-06-06 | 14,156.00 | 14,500.00 | 14,050.00 | 14,100.00 | 14,100.00 | 4,722 |
| 2024-06-05 | 14,155.00 | 14,600.00 | 13,832.00 | 14,600.00 | 14,600.00 | 3,077 |
| 2024-06-04 | 14,700.00 | 14,700.00 | 14,325.00 | 14,400.00 | 14,400.00 | 1,739 |
| 2024-06-03 | 14,699.00 | 14,699.00 | 14,083.00 | 14,650.00 | 14,650.00 | 2,185 |
| 2024-05-31 | 14,799.00 | 14,799.00 | 14,400.00 | 14,400.00 | 14,400.00 | 259 |
| 2024-05-30 | 14,501.00 | 14,738.00 | 14,412.00 | 14,412.00 | 14,412.00 | 2,980 |
| 2024-05-28 | 14,700.00 | 14,700.00 | 14,501.00 | 14,501.00 | 14,501.00 | 290 |
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.