Cashbil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 14,500.00 | 15,150.00 | 14,500.00 | 14,500.00 | 14,500.00 | 784 |
| 2024-05-24 | 14,799.00 | 14,799.00 | 14,100.00 | 14,699.00 | 14,699.00 | 5,555 |
| 2024-05-23 | 14,830.00 | 14,830.00 | 14,200.00 | 14,200.00 | 14,200.00 | 6,758 |
| 2024-05-22 | 14,834.00 | 14,834.00 | 14,300.00 | 14,831.00 | 14,831.00 | 1,526 |
| 2024-05-21 | 14,120.00 | 14,589.00 | 14,120.00 | 14,500.00 | 14,500.00 | 23,240 |
| 2024-05-20 | 14,175.00 | 14,995.00 | 14,101.00 | 14,400.00 | 14,400.00 | 23,050 |
| 2024-05-17 | 15,299.00 | 15,299.00 | 14,217.00 | 14,217.00 | 14,217.00 | 46,771 |
| 2024-05-16 | 15,372.00 | 15,372.00 | 14,673.00 | 14,786.00 | 14,786.00 | 785 |
| 2024-05-15 | 15,301.00 | 15,403.00 | 15,000.00 | 15,000.00 | 15,000.00 | 914 |
| 2024-05-14 | 15,998.00 | 15,998.00 | 15,200.00 | 15,798.00 | 15,798.00 | 974 |
| 2024-05-13 | 15,555.00 | 15,555.00 | 15,130.00 | 15,400.00 | 15,400.00 | 10,870 |
| 2024-05-10 | 15,350.00 | 15,500.00 | 15,000.00 | 15,400.00 | 15,400.00 | 28,039 |
| 2024-05-09 | 14,849.00 | 15,329.00 | 14,500.00 | 15,200.00 | 15,200.00 | 14,885 |
| 2024-05-08 | 14,510.00 | 15,000.00 | 14,480.00 | 14,490.00 | 14,490.00 | 1,039 |
| 2024-05-07 | 14,934.00 | 14,949.00 | 14,251.00 | 14,501.00 | 14,501.00 | 361 |
| 2024-05-06 | 15,199.00 | 15,199.00 | 14,510.00 | 14,511.00 | 14,511.00 | 2,688 |
| 2024-05-03 | 15,120.00 | 15,450.00 | 14,280.00 | 14,700.00 | 14,700.00 | 1,841 |
| 2024-05-02 | 15,600.00 | 15,600.00 | 15,210.00 | 15,210.00 | 15,210.00 | 3,214 |
| 2024-04-30 | 15,489.00 | 15,500.00 | 14,485.00 | 15,500.00 | 15,500.00 | 14,153 |
| 2024-04-29 | 14,808.00 | 15,449.00 | 14,451.00 | 14,851.00 | 14,851.00 | 1,733 |
| 2024-04-26 | 15,450.00 | 15,450.00 | 14,700.00 | 14,801.00 | 14,801.00 | 105 |
| 2024-04-25 | 14,939.00 | 15,423.00 | 14,601.00 | 14,700.00 | 14,700.00 | 1,836 |
| 2024-04-24 | 14,834.00 | 15,200.00 | 14,100.00 | 14,700.00 | 14,700.00 | 3,662 |
| 2024-04-23 | 14,300.00 | 15,200.00 | 14,300.00 | 15,200.00 | 15,200.00 | 29,934 |
| 2024-04-22 | 14,241.00 | 14,500.00 | 14,241.00 | 14,350.00 | 14,350.00 | 10,384 |
| 2024-04-19 | 14,857.00 | 15,599.00 | 13,651.00 | 14,100.00 | 14,100.00 | 1,989 |
| 2024-04-18 | 13,826.00 | 14,150.00 | 13,401.00 | 14,150.00 | 14,150.00 | 324 |
| 2024-04-17 | 13,951.00 | 14,393.00 | 13,951.00 | 14,350.00 | 14,350.00 | 2,379 |
| 2024-04-16 | 13,074.00 | 14,480.00 | 12,360.00 | 14,480.00 | 14,480.00 | 22,017 |
| 2024-04-15 | 13,101.00 | 13,529.00 | 12,150.00 | 13,529.00 | 13,529.00 | 4,879 |
| 2024-04-12 | 13,961.00 | 13,961.00 | 13,061.00 | 13,061.00 | 13,061.00 | 4,192 |
| 2024-04-11 | 14,337.00 | 14,337.00 | 13,540.00 | 13,800.00 | 13,800.00 | 1,245 |
| 2024-04-10 | 13,810.00 | 14,200.00 | 13,810.00 | 14,200.00 | 14,200.00 | 2,900 |
| 2024-04-09 | 13,882.00 | 14,204.00 | 13,800.00 | 14,204.00 | 14,204.00 | 3,841 |
| 2024-04-08 | 13,800.00 | 14,341.00 | 13,800.00 | 14,200.00 | 14,200.00 | 2,620 |
| 2024-04-05 | 14,200.00 | 14,200.00 | 13,700.00 | 14,001.00 | 14,001.00 | 3,548 |
| 2024-04-04 | 14,255.00 | 14,860.00 | 14,200.00 | 14,202.00 | 14,202.00 | 3,877 |
| 2024-04-03 | 14,201.00 | 14,499.00 | 13,800.00 | 14,155.00 | 14,155.00 | 3,206 |
| 2024-04-02 | 14,550.00 | 14,550.00 | 13,750.00 | 14,000.00 | 14,000.00 | 3,001 |
| 2024-03-28 | 14,051.00 | 14,499.00 | 14,051.00 | 14,490.00 | 14,490.00 | 133 |
| 2024-03-27 | 14,050.00 | 14,500.00 | 14,050.00 | 14,400.00 | 14,400.00 | 42,560 |
| 2024-03-26 | 14,048.00 | 14,500.00 | 13,400.00 | 14,500.00 | 14,500.00 | 28,038 |
| 2024-03-25 | 14,000.00 | 14,000.00 | 13,000.00 | 13,900.00 | 13,900.00 | 5,744 |
| 2024-03-22 | 13,000.00 | 13,950.00 | 13,000.00 | 13,300.00 | 13,300.00 | 671 |
| 2024-03-20 | 12,900.00 | 13,701.00 | 12,900.00 | 13,344.00 | 13,344.00 | 6,431 |
| 2024-03-19 | 12,700.00 | 14,000.00 | 12,500.00 | 12,601.00 | 12,601.00 | 4,865 |
| 2024-03-18 | 13,810.00 | 14,900.00 | 12,282.00 | 12,815.00 | 12,815.00 | 58,041 |
| 2024-03-15 | 13,112.00 | 14,000.00 | 13,112.00 | 14,000.00 | 14,000.00 | 36,251 |
| 2024-03-14 | 13,175.00 | 13,446.00 | 13,150.00 | 13,150.00 | 13,150.00 | 32,012 |
| 2024-03-13 | 13,255.00 | 13,625.00 | 13,250.00 | 13,261.00 | 13,261.00 | 10,737 |
| 2024-03-12 | 13,150.00 | 13,919.00 | 13,110.00 | 13,255.00 | 13,255.00 | 15,429 |
| 2024-03-11 | 13,106.00 | 14,500.00 | 13,106.00 | 13,220.00 | 13,220.00 | 12,713 |
| 2024-03-08 | 13,700.00 | 14,400.00 | 13,700.00 | 13,700.00 | 13,700.00 | 2,801 |
| 2024-03-07 | 14,998.00 | 14,998.00 | 14,400.00 | 14,400.00 | 14,400.00 | 3,664 |
| 2024-03-06 | 14,301.00 | 14,844.00 | 14,301.00 | 14,500.00 | 14,500.00 | 2,117 |
| 2024-03-05 | 14,492.00 | 14,999.00 | 14,450.00 | 14,699.00 | 14,699.00 | 4,241 |
| 2024-03-04 | 13,800.00 | 14,349.00 | 13,800.00 | 14,349.00 | 14,349.00 | 3,380 |
| 2024-03-01 | 14,000.00 | 14,000.00 | 13,500.00 | 14,000.00 | 14,000.00 | 2,023 |
| 2024-02-29 | 13,799.00 | 13,799.00 | 13,160.00 | 13,500.00 | 13,500.00 | 946 |
| 2024-02-28 | 13,899.00 | 14,199.00 | 13,158.00 | 13,158.00 | 13,158.00 | 1,988 |
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.