Cashbil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 18,627.00 | 18,765.00 | 18,455.00 | 18,596.00 | 18,198.22 | 110,366 |
| 2023-03-09 | 18,541.00 | 18,998.00 | 18,502.00 | 18,800.00 | 18,397.86 | 72,221 |
| 2023-03-08 | 19,205.00 | 19,360.00 | 18,422.00 | 18,751.00 | 18,349.91 | 6,668 |
| 2023-03-07 | 19,273.00 | 19,484.00 | 19,200.00 | 19,352.00 | 18,938.05 | 2,881 |
| 2023-03-06 | 18,776.00 | 19,200.00 | 18,775.00 | 19,000.00 | 18,593.58 | 1,744 |
| 2023-03-03 | 18,431.00 | 18,743.00 | 18,422.00 | 18,743.00 | 18,342.08 | 1,341 |
| 2023-03-02 | 18,344.00 | 19,255.00 | 18,344.00 | 18,650.00 | 18,251.07 | 3,254 |
| 2023-03-01 | 19,053.00 | 19,053.00 | 18,201.00 | 18,800.00 | 18,397.86 | 166,506 |
| 2023-02-28 | 19,399.00 | 19,811.00 | 19,001.00 | 19,811.00 | 19,387.24 | 14,677 |
| 2023-02-27 | 19,481.00 | 19,720.00 | 19,367.00 | 19,500.00 | 19,082.89 | 3,907 |
| 2023-02-24 | 19,237.00 | 20,000.00 | 19,237.00 | 19,720.00 | 19,298.18 | 17,635 |
| 2023-02-23 | 19,600.00 | 20,000.00 | 19,350.00 | 19,911.00 | 19,485.10 | 3,208 |
| 2023-02-22 | 19,443.00 | 19,702.00 | 19,176.00 | 19,702.00 | 19,280.57 | 5,231 |
| 2023-02-21 | 19,144.00 | 19,463.00 | 19,144.00 | 19,444.00 | 19,028.09 | 5,562 |
| 2023-02-20 | 19,680.00 | 19,680.00 | 19,104.00 | 19,444.00 | 19,028.09 | 4,517 |
| 2023-02-17 | 18,800.00 | 19,800.00 | 18,601.00 | 19,474.00 | 19,057.44 | 17,616 |
| 2023-02-16 | 18,518.00 | 19,191.00 | 18,518.00 | 19,001.00 | 18,594.56 | 5,430 |
| 2023-02-15 | 19,100.00 | 19,100.00 | 18,100.00 | 19,100.00 | 18,691.44 | 46,979 |
| 2023-02-14 | 19,100.00 | 19,136.00 | 19,000.00 | 19,102.00 | 18,693.40 | 18,538 |
| 2023-02-13 | 19,000.00 | 19,196.00 | 18,925.00 | 19,100.00 | 18,691.44 | 18,032 |
| 2023-02-10 | 19,001.00 | 19,142.00 | 18,970.00 | 19,100.00 | 18,691.44 | 6,075 |
| 2023-02-09 | 19,075.00 | 19,197.00 | 18,995.00 | 19,197.00 | 18,786.37 | 5,092 |
| 2023-02-08 | 19,080.00 | 19,080.00 | 18,950.00 | 18,955.00 | 18,549.55 | 7,441 |
| 2023-02-07 | 19,050.00 | 19,080.00 | 18,881.00 | 19,080.00 | 18,671.87 | 16,154 |
| 2023-02-06 | 19,050.00 | 19,050.00 | 18,792.00 | 19,000.00 | 18,593.58 | 24,329 |
| 2023-02-03 | 19,010.00 | 19,197.00 | 19,010.00 | 19,197.00 | 18,786.37 | 4,009 |
| 2023-02-02 | 18,778.00 | 19,197.00 | 18,778.00 | 19,197.00 | 18,786.37 | 6,629 |
| 2023-02-01 | 18,800.00 | 19,199.00 | 18,526.00 | 19,197.00 | 18,786.37 | 11,780 |
| 2023-01-31 | 18,538.00 | 18,744.00 | 18,410.00 | 18,744.00 | 18,343.06 | 12,419 |
| 2023-01-30 | 18,620.00 | 18,800.00 | 18,403.00 | 18,800.00 | 18,397.86 | 5,888 |
| 2023-01-27 | 19,400.00 | 19,400.00 | 18,655.00 | 18,655.00 | 18,255.96 | 20,066 |
| 2023-01-26 | 18,900.00 | 18,939.00 | 18,511.00 | 18,866.00 | 18,462.45 | 2,111 |
| 2023-01-25 | 18,401.00 | 19,025.00 | 18,401.00 | 18,901.00 | 18,496.70 | 55,904 |
| 2023-01-24 | 18,810.00 | 18,900.00 | 18,427.00 | 18,501.00 | 18,105.26 | 6,091 |
| 2023-01-23 | 19,012.00 | 19,299.00 | 18,810.00 | 18,900.00 | 18,495.72 | 38,870 |
| 2023-01-20 | 19,250.00 | 19,300.00 | 19,011.00 | 19,011.00 | 18,604.35 | 4,450 |
| 2023-01-19 | 18,851.00 | 19,228.00 | 18,851.00 | 19,111.00 | 18,702.21 | 8,667 |
| 2023-01-18 | 19,112.00 | 19,240.00 | 19,111.00 | 19,111.00 | 18,702.21 | 6,997 |
| 2023-01-17 | 19,311.00 | 19,400.00 | 19,111.00 | 19,112.00 | 18,703.19 | 7,424 |
| 2023-01-16 | 19,315.00 | 19,691.00 | 19,314.00 | 19,676.00 | 19,255.12 | 2,308 |
| 2023-01-13 | 19,150.00 | 19,500.00 | 19,112.00 | 19,315.00 | 18,901.84 | 11,730 |
| 2023-01-12 | 19,114.00 | 19,300.00 | 19,111.00 | 19,300.00 | 18,887.17 | 3,015 |
| 2023-01-11 | 19,111.00 | 19,299.00 | 19,105.00 | 19,112.00 | 18,703.19 | 4,681 |
| 2023-01-10 | 19,200.00 | 19,299.00 | 19,000.00 | 19,111.00 | 18,702.21 | 12,581 |
| 2023-01-09 | 19,477.00 | 19,477.00 | 19,100.00 | 19,115.00 | 18,706.12 | 18,098 |
| 2023-01-06 | 19,100.00 | 19,500.00 | 19,100.00 | 19,500.00 | 19,082.89 | 2,187 |
| 2023-01-05 | 19,400.00 | 19,400.00 | 19,003.00 | 19,100.00 | 18,691.44 | 3,843 |
| 2023-01-04 | 19,001.00 | 19,210.00 | 19,000.00 | 19,210.00 | 18,799.09 | 24,304 |
| 2023-01-03 | 18,811.00 | 19,485.00 | 18,811.00 | 19,000.00 | 18,593.58 | 6,898 |
| 2022-12-30 | 18,973.00 | 18,973.00 | 18,900.00 | 18,900.00 | 18,495.72 | 502 |
| 2022-12-29 | 19,000.00 | 19,247.50 | 19,000.00 | 19,000.00 | 18,593.58 | 2,642 |
| 2022-12-28 | 18,999.00 | 19,190.00 | 18,601.00 | 18,900.00 | 18,495.72 | 2,598 |
| 2022-12-23 | 19,190.00 | 19,190.00 | 18,400.00 | 18,400.00 | 18,006.42 | 1,280 |
| 2022-12-22 | 19,002.00 | 19,004.00 | 19,000.00 | 19,000.00 | 18,593.58 | 1,241 |
| 2022-12-21 | 19,012.00 | 19,475.00 | 19,011.00 | 19,011.00 | 18,604.35 | 3,337 |
| 2022-12-20 | 19,000.00 | 19,500.00 | 18,845.00 | 19,499.00 | 19,081.91 | 11,681 |
| 2022-12-19 | 19,319.00 | 19,498.00 | 19,051.00 | 19,100.00 | 18,691.44 | 3,108 |
| 2022-12-15 | 19,100.00 | 19,496.00 | 19,050.00 | 19,354.00 | 18,940.01 | 22,688 |
| 2022-12-14 | 19,020.00 | 19,499.00 | 19,005.00 | 19,066.00 | 18,658.17 | 3,939 |
| 2022-12-13 | 19,211.00 | 19,496.00 | 19,211.00 | 19,220.00 | 18,808.88 | 1,465 |
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.