Cashbil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 13,750.00 | 14,350.00 | 13,370.00 | 14,350.00 | 14,350.00 | 3,956 |
| 2024-02-26 | 14,084.00 | 14,084.00 | 13,752.00 | 13,752.00 | 13,752.00 | 705 |
| 2024-02-23 | 14,349.00 | 14,349.00 | 13,800.00 | 14,050.00 | 14,050.00 | 758 |
| 2024-02-22 | 13,914.00 | 14,349.00 | 13,750.00 | 14,097.00 | 14,097.00 | 4,538 |
| 2024-02-21 | 14,399.00 | 14,400.00 | 14,349.00 | 14,350.00 | 14,350.00 | 205 |
| 2024-02-20 | 13,750.00 | 14,356.00 | 13,750.00 | 14,356.00 | 14,356.00 | 3,323 |
| 2024-02-19 | 14,000.00 | 14,000.00 | 13,750.00 | 13,750.00 | 13,750.00 | 539 |
| 2024-02-16 | 13,999.00 | 14,299.00 | 13,750.00 | 14,299.00 | 14,299.00 | 4,143 |
| 2024-02-15 | 13,864.00 | 14,100.00 | 13,500.00 | 13,750.00 | 13,750.00 | 21,598 |
| 2024-02-14 | 14,400.00 | 14,400.00 | 13,400.00 | 13,949.00 | 13,949.00 | 27,417 |
| 2024-02-13 | 14,900.00 | 15,449.00 | 14,200.00 | 14,400.00 | 14,400.00 | 1,082 |
| 2024-02-12 | 14,750.00 | 15,000.00 | 14,406.00 | 15,000.00 | 15,000.00 | 2,184 |
| 2024-02-09 | 14,999.00 | 15,000.00 | 14,800.00 | 14,800.00 | 14,800.00 | 7,712 |
| 2024-02-08 | 15,702.00 | 15,784.00 | 15,011.00 | 15,200.00 | 15,200.00 | 11,339 |
| 2024-02-07 | 15,701.00 | 15,701.00 | 15,701.00 | 15,701.00 | 15,701.00 | 0 |
| 2024-02-06 | 15,680.00 | 16,432.00 | 15,650.00 | 15,701.00 | 15,701.00 | 1,751 |
| 2024-02-05 | 16,450.00 | 16,450.00 | 15,680.00 | 15,850.00 | 15,850.00 | 863 |
| 2024-02-02 | 16,401.00 | 16,770.00 | 16,200.00 | 16,450.00 | 16,450.00 | 22,547 |
| 2024-02-01 | 16,350.00 | 16,560.00 | 16,215.00 | 16,391.00 | 16,391.00 | 1,567 |
| 2024-01-31 | 16,256.00 | 16,850.00 | 16,256.00 | 16,850.00 | 16,850.00 | 278 |
| 2024-01-30 | 16,656.00 | 16,891.00 | 16,264.00 | 16,280.00 | 16,280.00 | 1,227 |
| 2024-01-29 | 16,650.00 | 16,858.00 | 16,650.00 | 16,671.00 | 16,671.00 | 368 |
| 2024-01-26 | 16,601.00 | 16,700.00 | 16,601.00 | 16,700.00 | 16,700.00 | 199 |
| 2024-01-25 | 16,650.00 | 16,929.00 | 16,551.00 | 16,700.00 | 16,700.00 | 250 |
| 2024-01-24 | 16,651.00 | 16,900.00 | 16,650.00 | 16,700.00 | 16,700.00 | 561 |
| 2024-01-23 | 16,764.00 | 16,929.00 | 16,206.00 | 16,800.00 | 16,800.00 | 16,668 |
| 2024-01-22 | 16,780.00 | 16,991.00 | 16,601.00 | 16,991.00 | 16,991.00 | 11,968 |
| 2024-01-19 | 16,041.00 | 16,840.00 | 16,041.00 | 16,704.00 | 16,704.00 | 5,668 |
| 2024-01-18 | 16,499.00 | 16,799.00 | 16,091.00 | 16,779.00 | 16,779.00 | 16,382 |
| 2024-01-17 | 15,980.00 | 16,600.00 | 15,980.00 | 16,589.00 | 16,589.00 | 1,577 |
| 2024-01-16 | 16,450.00 | 16,450.00 | 16,150.00 | 16,424.00 | 16,424.00 | 1,601 |
| 2024-01-15 | 16,191.00 | 16,805.00 | 16,191.00 | 16,449.00 | 16,449.00 | 1,013 |
| 2024-01-12 | 16,599.00 | 16,800.00 | 16,126.00 | 16,161.00 | 16,161.00 | 2,542 |
| 2024-01-11 | 16,300.00 | 16,796.00 | 16,300.00 | 16,600.00 | 16,600.00 | 194 |
| 2024-01-10 | 16,689.00 | 16,800.00 | 16,365.00 | 16,365.00 | 16,365.00 | 197 |
| 2024-01-09 | 16,400.00 | 16,930.00 | 16,399.00 | 16,639.00 | 16,639.00 | 7,663 |
| 2024-01-08 | 17,184.00 | 17,184.00 | 16,300.00 | 16,555.00 | 16,555.00 | 2,655 |
| 2024-01-05 | 15,950.00 | 17,289.00 | 15,950.00 | 17,289.00 | 17,289.00 | 1,243 |
| 2024-01-04 | 16,500.00 | 16,990.00 | 16,462.00 | 16,510.00 | 16,510.00 | 1,376 |
| 2024-01-03 | 16,989.00 | 16,991.00 | 16,007.00 | 16,991.00 | 16,991.00 | 1,621 |
| 2024-01-02 | 16,500.00 | 16,991.00 | 16,500.00 | 16,991.00 | 16,991.00 | 1,337 |
| 2023-12-29 | 16,690.00 | 16,991.00 | 16,690.00 | 16,693.00 | 16,693.00 | 366 |
| 2023-12-28 | 16,251.00 | 17,085.00 | 16,251.00 | 16,991.00 | 16,991.00 | 6,104 |
| 2023-12-27 | 16,252.00 | 17,100.00 | 16,252.00 | 16,991.00 | 16,991.00 | 2,680 |
| 2023-12-22 | 16,600.00 | 16,967.00 | 16,515.00 | 16,967.00 | 16,967.00 | 1,078 |
| 2023-12-21 | 16,551.00 | 16,898.00 | 16,380.00 | 16,700.00 | 16,700.00 | 731 |
| 2023-12-20 | 16,505.00 | 16,991.00 | 16,505.00 | 16,700.00 | 16,700.00 | 2,066 |
| 2023-12-19 | 16,400.00 | 16,899.00 | 16,376.00 | 16,504.00 | 16,504.00 | 6,651 |
| 2023-12-18 | 16,792.00 | 17,097.00 | 16,501.00 | 16,528.00 | 16,528.00 | 11,980 |
| 2023-12-14 | 16,415.00 | 17,400.00 | 16,415.00 | 17,111.00 | 17,111.00 | 25,534 |
| 2023-12-13 | 16,800.00 | 16,960.00 | 16,556.00 | 16,701.00 | 16,701.00 | 875 |
| 2023-12-12 | 16,500.00 | 17,276.00 | 16,099.00 | 17,000.00 | 17,000.00 | 32,541 |
| 2023-12-11 | 16,500.00 | 16,977.00 | 16,420.00 | 16,500.00 | 16,500.00 | 1,463 |
| 2023-12-08 | 16,400.00 | 16,699.00 | 16,141.00 | 16,600.00 | 16,600.00 | 3,045 |
| 2023-12-07 | 16,210.00 | 16,898.00 | 16,200.00 | 16,699.00 | 16,699.00 | 5,540 |
| 2023-12-06 | 15,700.00 | 16,899.00 | 15,513.00 | 16,210.00 | 16,210.00 | 2,831 |
| 2023-12-05 | 16,491.00 | 16,978.00 | 16,329.00 | 16,329.00 | 16,329.00 | 854 |
| 2023-12-04 | 16,000.00 | 16,989.00 | 16,000.00 | 16,887.00 | 16,887.00 | 3,120 |
| 2023-12-01 | 16,700.00 | 16,990.00 | 16,500.00 | 16,650.00 | 16,650.00 | 130,896 |
| 2023-11-30 | 15,728.00 | 16,900.00 | 15,728.00 | 16,800.00 | 16,800.00 | 5,215 |
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.