Cashbil historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	16,999.00	16,999.00	16,407.00	16,646.00	16,646.00	3,420
2023-06-08	17,199.00	17,199.00	16,200.00	17,000.00	17,000.00	4,205
2023-06-07	16,691.00	16,860.00	16,300.00	16,408.00	16,408.00	9,452
2023-06-06	16,936.03	16,936.03	16,450.00	16,860.00	16,860.00	5,327
2023-06-05	17,254.00	17,254.00	16,000.00	16,701.00	16,701.00	6,720
2023-06-02	15,990.00	16,501.00	15,990.00	16,500.00	16,500.00	7,509
2023-06-01	16,060.00	16,300.00	15,680.00	16,049.00	16,049.00	2,411
2023-05-31	15,651.00	16,285.00	15,510.00	16,285.00	16,285.00	152,093
2023-05-30	15,650.00	16,049.00	15,510.00	15,605.00	15,605.00	10,145
2023-05-29	16,299.00	16,299.00	15,513.00	15,650.00	15,650.00	4,624
2023-05-26	15,772.00	15,772.00	15,600.00	15,600.00	15,600.00	1,479
2023-05-25	16,301.00	16,422.00	15,651.00	15,772.00	15,772.00	3,344
2023-05-24	16,089.00	16,400.00	15,580.00	16,400.00	16,400.00	1,379
2023-05-23	16,199.00	16,400.00	15,631.00	15,722.00	15,722.00	8,465
2023-05-22	15,522.00	16,020.00	15,522.00	16,010.00	16,010.00	8,733
2023-05-19	15,533.00	15,600.00	15,526.00	15,600.00	15,600.00	10,827
2023-05-18	15,799.00	15,900.00	15,510.00	15,900.00	15,900.00	12,988
2023-05-17	15,841.00	15,841.00	15,500.00	15,800.00	15,800.00	11,328
2023-05-16	16,189.00	16,500.00	16,100.00	16,100.00	16,100.00	5,698
2023-05-15	15,650.00	16,350.00	15,521.00	16,007.00	16,007.00	14,137
2023-05-12	15,411.00	16,300.00	15,411.00	15,980.00	15,980.00	14,093
2023-05-11	16,050.00	16,348.00	15,995.00	16,240.00	16,240.00	11,873
2023-05-10	16,282.00	16,675.00	16,011.00	16,460.00	16,460.00	41,235
2023-05-09	17,180.00	17,200.00	16,000.00	16,520.00	16,520.00	25,101
2023-05-08	17,018.00	17,199.00	17,000.00	17,190.00	17,190.00	3,040
2023-05-05	17,001.00	17,496.00	17,001.00	17,001.00	17,001.00	6,478
2023-05-04	17,731.00	17,731.00	17,121.00	17,500.00	17,500.00	7,703
2023-05-03	17,706.00	17,950.00	17,700.00	17,710.00	17,710.00	3,186
2023-05-02	18,200.00	18,200.00	17,701.00	17,950.00	17,950.00	1,547
2023-04-28	17,797.00	18,176.00	17,695.00	17,700.00	17,700.00	6,471
2023-04-26	17,478.00	17,743.00	17,200.00	17,723.00	17,723.00	4,058
2023-04-25	17,800.00	17,800.00	17,305.00	17,305.00	17,305.00	705
2023-04-24	17,800.00	18,200.00	17,011.00	17,600.00	17,600.00	5,601
2023-04-21	16,353.00	17,450.00	16,353.00	17,350.00	17,350.00	4,582
2023-04-20	16,990.00	17,060.00	16,218.00	17,060.00	17,060.00	3,594
2023-04-19	17,819.00	17,819.00	16,259.00	16,711.00	16,711.00	9,944
2023-04-18	17,501.00	17,600.00	17,100.00	17,100.00	17,100.00	3,539
2023-04-17	17,699.00	17,699.00	17,192.00	17,427.00	17,427.00	4,844
2023-04-14	17,551.00	17,700.00	17,500.00	17,500.00	17,500.00	2,963
2023-04-13	17,711.00	17,711.00	17,129.00	17,301.00	17,301.00	50,229
2023-04-12	17,692.00	17,991.00	17,385.00	17,385.00	17,385.00	31,686
2023-04-11	18,866.00	18,866.00	16,900.00	17,401.00	17,401.00	36,384
2023-04-06	18,450.00	18,769.00	18,400.00	18,500.00	18,500.00	4,850
2023-04-05	18,500.00	18,600.00	18,321.00	18,451.00	18,451.00	25,176
2023-04-04	18,439.00	19,000.00	17,505.00	18,990.00	18,990.00	9,081
2023-04-03	18,736.00	18,736.00	18,500.00	18,600.00	18,600.00	2,946
2023-03-31	18,500.00	18,700.00	18,500.00	18,550.00	18,550.00	4,021
2023-03-30	18,310.00	18,705.00	18,000.00	18,260.00	18,260.00	8,016
2023-03-29	18,900.00	19,000.00	18,490.00	18,799.00	18,799.00	1,863
2023-03-28	18,926.00	19,489.00	18,752.00	19,000.00	19,000.00	28,737
2023-03-27	18,851.00	18,944.00	18,650.00	18,650.00	18,650.00	7,377
2023-03-24	18,833.00	19,293.00	18,751.00	18,850.00	18,850.00	10,009
2023-03-23	18,551.00	18,856.00	18,551.00	18,800.00	18,800.00	10,851
2023-03-22	18,749.00	18,910.00	18,450.00	18,700.00	18,700.00	1,012,624
2023-03-20	18,650.00	18,819.00	18,031.00	18,501.00	18,105.26	49,919
2023-03-17	18,428.00	18,832.00	17,850.00	18,643.00	18,244.22	74,076
2023-03-16	18,354.00	18,572.00	18,354.00	18,400.00	18,006.42	8,836
2023-03-15	18,405.00	18,833.00	18,354.00	18,354.00	17,961.40	3,318
2023-03-14	18,453.00	18,521.00	18,181.00	18,401.00	18,007.40	8,138
2023-03-13	18,155.00	18,500.00	18,155.00	18,500.00	18,104.28	898

← NewerPage 15 of 21 · 1,249 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.