Cashbil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 16,901.00 | 17,487.00 | 16,301.00 | 16,555.00 | 16,555.00 | 11,941 |
| 2023-11-28 | 16,990.00 | 17,488.00 | 16,719.00 | 17,200.00 | 17,200.00 | 13,221 |
| 2023-11-27 | 16,600.00 | 17,150.00 | 16,600.00 | 16,990.00 | 16,990.00 | 12,902 |
| 2023-11-24 | 16,701.00 | 17,251.00 | 16,701.00 | 16,750.00 | 16,750.00 | 3,708 |
| 2023-11-23 | 16,800.00 | 17,100.00 | 16,479.00 | 16,950.00 | 16,950.00 | 14,863 |
| 2023-11-22 | 16,678.00 | 17,200.00 | 16,355.00 | 17,000.00 | 17,000.00 | 8,504 |
| 2023-11-21 | 16,712.00 | 17,250.00 | 16,220.00 | 17,000.00 | 17,000.00 | 16,609 |
| 2023-11-20 | 16,500.00 | 17,041.00 | 16,000.00 | 16,991.00 | 16,991.00 | 31,127 |
| 2023-11-17 | 16,300.00 | 16,991.00 | 16,300.00 | 16,901.00 | 16,901.00 | 6,505 |
| 2023-11-16 | 16,300.00 | 17,000.00 | 16,251.00 | 16,968.00 | 16,968.00 | 4,218 |
| 2023-11-15 | 16,750.00 | 17,400.00 | 16,587.00 | 17,151.00 | 17,151.00 | 18,619 |
| 2023-11-14 | 15,999.00 | 16,850.00 | 15,800.00 | 16,850.00 | 16,850.00 | 6,325 |
| 2023-11-13 | 15,860.00 | 16,398.00 | 15,200.00 | 16,100.00 | 16,100.00 | 1,694 |
| 2023-11-10 | 15,900.00 | 16,787.00 | 15,900.00 | 16,210.00 | 16,210.00 | 11,511 |
| 2023-11-09 | 16,251.00 | 17,149.00 | 16,250.00 | 16,260.00 | 16,260.00 | 12,677 |
| 2023-11-08 | 15,700.00 | 16,050.00 | 15,610.00 | 16,043.00 | 16,043.00 | 971 |
| 2023-11-07 | 15,601.00 | 16,500.00 | 15,351.00 | 15,970.00 | 15,970.00 | 19,530 |
| 2023-11-06 | 16,266.00 | 16,341.00 | 15,101.00 | 16,000.00 | 16,000.00 | 9,418 |
| 2023-11-03 | 16,255.00 | 17,312.00 | 15,766.00 | 16,500.00 | 16,500.00 | 19,544 |
| 2023-11-02 | 15,800.00 | 16,799.00 | 15,455.00 | 15,840.00 | 15,840.00 | 12,670 |
| 2023-11-01 | 16,000.00 | 16,149.00 | 14,705.00 | 15,300.00 | 15,300.00 | 7,130 |
| 2023-10-31 | 15,299.00 | 15,750.00 | 14,500.00 | 15,399.00 | 15,399.00 | 13,917 |
| 2023-10-30 | 13,800.00 | 15,000.00 | 13,500.00 | 15,000.00 | 15,000.00 | 91,597 |
| 2023-10-27 | 14,499.00 | 14,601.00 | 14,000.00 | 14,325.00 | 14,325.00 | 2,613 |
| 2023-10-26 | 14,600.00 | 14,600.00 | 13,702.00 | 14,290.00 | 14,290.00 | 10,061 |
| 2023-10-25 | 14,250.00 | 14,365.00 | 13,862.00 | 14,289.00 | 14,289.00 | 11,510 |
| 2023-10-24 | 14,317.00 | 14,550.00 | 14,159.00 | 14,250.00 | 14,250.00 | 7,044 |
| 2023-10-23 | 13,689.00 | 14,638.00 | 13,689.00 | 14,590.00 | 14,590.00 | 4,035 |
| 2023-10-20 | 13,980.00 | 14,290.00 | 13,951.00 | 14,025.00 | 14,025.00 | 9,651 |
| 2023-10-19 | 14,250.00 | 14,290.00 | 14,054.00 | 14,054.00 | 14,054.00 | 4,455 |
| 2023-10-18 | 14,803.00 | 14,803.00 | 14,201.00 | 14,292.00 | 14,292.00 | 10,095 |
| 2023-10-17 | 14,900.00 | 14,900.00 | 14,206.00 | 14,468.00 | 14,468.00 | 9,164 |
| 2023-10-16 | 14,123.00 | 14,787.00 | 14,101.00 | 14,729.00 | 14,729.00 | 16,638 |
| 2023-10-13 | 14,793.00 | 14,855.00 | 14,425.00 | 14,449.00 | 14,449.00 | 9,531 |
| 2023-10-12 | 14,889.00 | 14,890.00 | 14,369.00 | 14,369.00 | 14,369.00 | 53,208 |
| 2023-10-11 | 14,506.00 | 15,050.00 | 14,361.00 | 14,800.00 | 14,800.00 | 30,498 |
| 2023-10-10 | 14,659.00 | 14,915.00 | 14,659.00 | 14,900.00 | 14,900.00 | 9,564 |
| 2023-10-09 | 15,149.00 | 15,246.00 | 14,327.00 | 14,327.00 | 14,327.00 | 38,825 |
| 2023-10-06 | 15,005.00 | 15,546.00 | 14,988.00 | 15,300.00 | 15,300.00 | 16,116 |
| 2023-10-05 | 15,000.00 | 15,000.00 | 14,704.00 | 14,990.00 | 14,990.00 | 18,166 |
| 2023-10-04 | 14,894.00 | 15,555.00 | 14,706.00 | 14,750.00 | 14,750.00 | 16,225 |
| 2023-10-03 | 15,600.00 | 15,600.00 | 14,989.00 | 14,989.00 | 14,989.00 | 5,984 |
| 2023-10-02 | 14,791.00 | 15,699.00 | 14,791.00 | 15,316.00 | 15,316.00 | 22,229 |
| 2023-09-29 | 15,253.00 | 15,977.00 | 15,246.00 | 15,539.00 | 15,539.00 | 15,250 |
| 2023-09-28 | 14,838.00 | 15,199.00 | 14,651.00 | 15,082.00 | 15,082.00 | 13,875 |
| 2023-09-27 | 15,499.00 | 15,499.00 | 15,094.00 | 15,222.00 | 15,222.00 | 4,782 |
| 2023-09-26 | 15,450.00 | 15,496.00 | 14,803.00 | 15,279.00 | 15,279.00 | 17,849 |
| 2023-09-22 | 15,600.00 | 15,700.00 | 15,450.00 | 15,450.00 | 15,450.00 | 5,432 |
| 2023-09-21 | 16,284.00 | 16,342.00 | 15,379.00 | 15,700.00 | 15,700.00 | 49,393 |
| 2023-09-20 | 16,350.00 | 17,004.00 | 16,086.00 | 16,400.00 | 16,400.00 | 5,560 |
| 2023-09-19 | 16,394.00 | 17,619.00 | 16,372.00 | 17,200.00 | 17,200.00 | 41,108 |
| 2023-09-18 | 16,400.00 | 17,200.00 | 16,023.00 | 16,810.00 | 16,810.00 | 14,340 |
| 2023-09-15 | 15,500.00 | 16,460.00 | 14,870.00 | 16,460.00 | 16,460.00 | 309,899 |
| 2023-09-14 | 15,300.00 | 16,597.00 | 15,245.00 | 15,801.00 | 15,801.00 | 59,108 |
| 2023-09-13 | 15,996.00 | 16,503.00 | 15,688.00 | 15,924.00 | 15,924.00 | 18,485 |
| 2023-09-12 | 16,101.00 | 16,706.00 | 15,101.00 | 15,740.00 | 15,740.00 | 65,853 |
| 2023-09-11 | 17,750.00 | 17,999.00 | 16,180.00 | 16,297.00 | 16,297.00 | 78,299 |
| 2023-09-08 | 18,007.00 | 18,649.00 | 17,450.00 | 17,750.00 | 17,750.00 | 54,479 |
| 2023-09-07 | 18,200.00 | 18,401.00 | 17,735.00 | 18,250.00 | 18,250.00 | 54,954 |
| 2023-09-06 | 18,407.00 | 18,800.00 | 18,000.00 | 18,585.00 | 18,585.00 | 25,086 |
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.