Cashbil historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	18,202.00	18,700.00	18,200.00	18,650.00	18,650.00	34,654
2023-09-04	18,161.00	18,598.00	18,161.00	18,501.00	18,501.00	28,821
2023-09-01	18,599.00	18,599.00	18,400.00	18,481.00	18,481.00	5,759
2023-08-31	18,151.00	18,548.00	18,150.00	18,379.00	18,379.00	14,833
2023-08-30	18,364.00	18,600.00	17,319.00	18,411.00	18,411.00	29,749
2023-08-29	18,414.00	18,899.00	18,414.00	18,650.00	18,650.00	16,855
2023-08-28	18,150.00	19,000.00	18,150.00	18,776.00	18,776.00	15,157
2023-08-25	17,560.00	18,801.00	17,560.00	18,600.00	18,600.00	18,190
2023-08-24	18,350.00	18,919.00	18,250.00	18,450.00	18,450.00	4,225
2023-08-23	18,177.00	18,999.00	18,177.00	18,495.00	18,495.00	7,582
2023-08-22	18,000.00	18,399.00	17,866.00	18,260.00	18,260.00	24,181
2023-08-21	17,627.00	18,400.00	17,530.00	18,256.00	18,256.00	43,139
2023-08-18	18,401.00	18,449.00	18,250.00	18,400.00	18,400.00	29,830
2023-08-17	18,830.00	18,830.00	18,250.00	18,432.00	18,432.00	27,273
2023-08-16	18,400.00	18,599.00	18,394.00	18,394.00	18,394.00	11,613
2023-08-15	18,900.00	18,900.00	18,100.00	18,515.00	18,515.00	47,534
2023-08-14	17,999.00	18,099.00	17,650.00	18,099.00	18,099.00	16,015
2023-08-11	17,500.00	18,849.00	16,700.00	17,143.00	17,143.00	23,823
2023-08-10	16,750.00	17,500.00	15,152.00	16,805.00	16,805.00	47,658
2023-08-08	15,033.00	16,315.00	15,033.00	16,211.00	16,211.00	167,992
2023-08-07	14,830.00	15,977.00	14,830.00	15,800.00	15,800.00	25,539
2023-08-04	15,008.00	15,421.00	14,766.00	14,960.00	14,960.00	13,103
2023-08-03	15,031.00	15,290.00	15,002.00	15,200.00	15,200.00	2,989
2023-08-02	15,712.00	15,807.00	15,026.00	15,026.00	15,026.00	32,052
2023-08-01	16,500.00	16,555.00	15,730.00	15,984.00	15,984.00	28,566
2023-07-31	16,412.00	16,500.00	16,070.00	16,147.00	16,147.00	1,068
2023-07-28	16,150.00	16,450.00	16,050.00	16,250.00	16,250.00	9,185
2023-07-27	16,026.00	17,400.00	15,600.00	16,183.00	16,183.00	41,153
2023-07-26	16,600.00	16,689.00	16,041.00	16,101.00	16,101.00	12,542
2023-07-25	17,001.00	17,800.00	16,001.00	16,100.00	16,100.00	20,617
2023-07-24	16,001.00	17,365.00	15,717.00	16,487.00	16,487.00	119,895
2023-07-21	16,250.00	17,573.00	15,756.00	15,756.00	15,756.00	1,052
2023-07-20	16,001.00	17,001.00	16,001.00	16,587.00	16,587.00	10,453
2023-07-19	16,521.00	17,437.00	16,521.00	16,700.00	16,700.00	1,763
2023-07-18	16,425.00	17,302.00	16,425.00	17,158.00	17,158.00	5,950
2023-07-17	17,600.00	17,600.00	17,000.00	17,250.00	17,250.00	2,202
2023-07-14	17,599.00	17,997.00	16,816.00	17,100.00	17,100.00	8,154
2023-07-13	16,601.00	17,999.00	16,601.00	17,999.00	17,999.00	913
2023-07-12	18,000.00	18,200.00	17,255.00	17,255.00	17,255.00	10,125
2023-07-11	17,800.00	18,199.00	17,800.00	18,000.00	18,000.00	1,361
2023-07-10	17,400.00	17,672.00	17,400.00	17,600.00	17,600.00	6,774
2023-07-07	17,392.00	18,143.00	17,392.00	17,501.00	17,501.00	5,313
2023-07-06	16,700.00	17,100.00	16,700.00	17,100.00	17,100.00	3,469
2023-07-05	17,489.00	17,489.00	16,700.00	17,489.00	17,489.00	508
2023-07-04	16,501.00	16,832.00	16,212.00	16,832.00	16,832.00	8,157
2023-07-03	17,000.00	18,869.00	16,551.00	16,551.00	16,551.00	7,924
2023-06-30	16,341.00	16,800.00	16,341.00	16,800.00	16,800.00	28,375
2023-06-29	16,401.00	16,993.00	16,000.00	16,946.00	16,946.00	4,446
2023-06-28	16,840.00	16,843.00	16,500.00	16,500.00	16,500.00	28,806
2023-06-27	16,542.00	17,189.00	16,450.00	16,450.00	16,450.00	14,124
2023-06-26	16,200.00	16,705.00	16,200.00	16,285.00	16,285.00	2,484
2023-06-23	17,000.00	17,000.00	16,015.00	16,300.00	16,300.00	17,912
2023-06-22	16,847.00	17,299.00	16,500.00	16,543.00	16,543.00	27,293
2023-06-21	17,400.00	17,400.00	16,510.00	16,565.00	16,565.00	3,956
2023-06-20	17,400.00	17,682.00	17,001.00	17,400.00	17,400.00	2,655
2023-06-19	17,095.00	17,798.00	16,920.00	17,300.00	17,300.00	2,558
2023-06-15	16,502.00	17,478.00	16,502.00	17,100.00	17,100.00	43,945
2023-06-14	17,200.00	17,200.00	16,498.00	16,715.00	16,715.00	2,509
2023-06-13	17,200.00	17,200.00	16,201.00	16,500.00	16,500.00	7,855
2023-06-12	16,650.00	17,166.00	16,650.00	16,900.00	16,900.00	1,886

← NewerPage 14 of 21 · 1,253 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.