Cashbil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 19,510.00 | 19,600.00 | 19,350.00 | 19,350.00 | 18,936.10 | 10,288 |
| 2022-12-09 | 19,550.00 | 19,600.00 | 19,500.00 | 19,575.00 | 19,156.28 | 21,732 |
| 2022-12-08 | 19,544.00 | 19,595.00 | 19,350.00 | 19,350.00 | 18,936.10 | 24,205 |
| 2022-12-07 | 19,238.00 | 19,600.00 | 19,238.00 | 19,350.00 | 18,936.10 | 16,641 |
| 2022-12-06 | 19,593.00 | 19,600.00 | 19,238.00 | 19,238.00 | 18,826.49 | 13,278 |
| 2022-12-05 | 19,250.00 | 19,600.00 | 19,250.00 | 19,599.00 | 19,179.77 | 12,985 |
| 2022-12-02 | 19,117.00 | 19,506.00 | 19,110.00 | 19,420.00 | 19,004.60 | 67,740 |
| 2022-12-01 | 19,420.00 | 19,426.00 | 19,200.00 | 19,300.00 | 18,887.17 | 2,939 |
| 2022-11-30 | 19,163.00 | 19,658.00 | 19,018.00 | 19,500.00 | 19,082.89 | 16,763 |
| 2022-11-29 | 19,500.00 | 19,549.00 | 19,100.00 | 19,100.00 | 18,691.44 | 1,600 |
| 2022-11-28 | 19,700.00 | 19,700.00 | 19,502.00 | 19,699.00 | 19,277.63 | 8,097 |
| 2022-11-25 | 19,800.00 | 19,800.00 | 19,500.00 | 19,700.00 | 19,278.61 | 1,001,785 |
| 2022-11-24 | 19,699.00 | 19,699.00 | 19,520.00 | 19,534.00 | 19,116.16 | 921 |
| 2022-11-23 | 19,497.00 | 19,534.00 | 19,251.00 | 19,534.00 | 19,116.16 | 55,384 |
| 2022-11-22 | 19,439.00 | 19,552.00 | 19,435.00 | 19,500.00 | 19,082.89 | 36,198 |
| 2022-11-21 | 19,000.00 | 19,439.00 | 19,000.00 | 19,439.00 | 19,023.19 | 28,127 |
| 2022-11-18 | 19,674.00 | 19,680.00 | 19,178.00 | 19,178.00 | 18,767.78 | 2,050 |
| 2022-11-17 | 19,501.00 | 19,991.00 | 19,150.00 | 19,991.00 | 19,563.39 | 3,888 |
| 2022-11-16 | 19,689.00 | 19,800.00 | 19,344.00 | 19,344.00 | 18,930.22 | 26,886 |
| 2022-11-15 | 19,599.00 | 19,895.00 | 19,599.00 | 19,685.00 | 19,263.93 | 17,262 |
| 2022-11-14 | 18,951.00 | 19,800.00 | 18,951.00 | 19,655.00 | 19,234.57 | 6,442 |
| 2022-11-11 | 19,401.00 | 19,800.00 | 19,400.00 | 19,506.00 | 19,088.76 | 9,072 |
| 2022-11-10 | 19,199.00 | 19,199.00 | 18,946.00 | 19,100.00 | 18,691.44 | 5,044 |
| 2022-11-09 | 19,649.00 | 19,649.00 | 18,602.00 | 19,200.00 | 18,789.30 | 20,719 |
| 2022-11-08 | 19,493.00 | 19,500.00 | 18,850.00 | 19,173.00 | 18,762.88 | 4,812 |
| 2022-11-07 | 19,919.00 | 20,441.00 | 18,501.00 | 18,841.00 | 18,437.98 | 6,021 |
| 2022-11-04 | 18,512.00 | 19,000.00 | 18,512.00 | 19,000.00 | 18,593.58 | 393 |
| 2022-11-03 | 18,700.00 | 19,200.00 | 18,700.00 | 18,761.00 | 18,359.70 | 989 |
| 2022-11-02 | 19,645.00 | 19,770.00 | 19,441.00 | 19,650.00 | 19,229.68 | 11,600 |
| 2022-11-01 | 19,200.00 | 19,795.00 | 19,105.00 | 19,260.00 | 18,848.02 | 23,055 |
| 2022-10-31 | 19,105.00 | 19,592.00 | 19,003.00 | 19,200.00 | 18,789.30 | 12,206 |
| 2022-10-28 | 18,503.00 | 19,266.00 | 18,503.00 | 19,260.00 | 18,848.02 | 1,702 |
| 2022-10-27 | 18,500.00 | 19,105.00 | 18,101.00 | 19,105.00 | 18,696.34 | 4,044 |
| 2022-10-26 | 18,839.00 | 18,839.00 | 18,101.00 | 18,767.00 | 18,365.57 | 10,248 |
| 2022-10-25 | 18,850.00 | 19,000.00 | 18,211.00 | 18,448.00 | 18,053.39 | 16,562 |
| 2022-10-24 | 19,319.00 | 20,000.00 | 18,000.00 | 18,500.00 | 18,104.28 | 13,223 |
| 2022-10-21 | 18,800.00 | 19,737.00 | 18,200.00 | 18,434.00 | 18,039.69 | 18,170 |
| 2022-10-20 | 18,201.00 | 19,899.00 | 18,200.00 | 18,236.00 | 17,845.93 | 386,446 |
| 2022-10-19 | 19,537.00 | 19,808.00 | 18,201.00 | 18,486.00 | 18,090.58 | 54,965 |
| 2022-10-18 | 20,800.00 | 20,800.00 | 19,537.00 | 19,537.00 | 19,119.10 | 43,106 |
| 2022-10-17 | 20,401.00 | 20,800.00 | 20,400.00 | 20,800.00 | 20,355.08 | 57,234 |
| 2022-10-14 | 20,746.00 | 20,746.00 | 20,000.00 | 20,400.00 | 19,963.64 | 15,534 |
| 2022-10-13 | 20,643.00 | 20,800.00 | 20,002.00 | 20,800.00 | 20,355.08 | 15,353 |
| 2022-10-12 | 20,001.00 | 20,399.00 | 20,000.00 | 20,300.00 | 19,865.78 | 24,828 |
| 2022-10-11 | 20,995.00 | 20,995.00 | 19,800.00 | 19,999.00 | 19,571.21 | 5,360 |
| 2022-10-10 | 20,368.00 | 20,999.00 | 20,200.00 | 20,450.00 | 20,012.57 | 6,331 |
| 2022-10-07 | 21,599.00 | 21,599.00 | 20,327.00 | 21,170.00 | 20,717.17 | 54,335 |
| 2022-10-06 | 20,499.00 | 21,800.00 | 20,499.00 | 21,300.00 | 20,844.39 | 157,865 |
| 2022-10-05 | 20,199.00 | 20,512.00 | 19,593.00 | 20,331.00 | 19,896.11 | 2,460 |
| 2022-10-04 | 20,598.00 | 20,599.00 | 20,026.00 | 20,560.00 | 20,120.21 | 1,698 |
| 2022-10-03 | 19,640.00 | 19,900.00 | 19,640.00 | 19,676.00 | 19,255.12 | 4,767 |
| 2022-09-30 | 19,974.00 | 20,068.00 | 19,722.00 | 19,900.00 | 19,474.33 | 5,910 |
| 2022-09-29 | 20,915.00 | 20,915.00 | 19,873.00 | 20,150.00 | 19,718.98 | 12,934 |
| 2022-09-28 | 20,300.00 | 20,927.00 | 19,820.00 | 20,624.00 | 20,182.84 | 26,834 |
| 2022-09-27 | 19,475.00 | 20,285.00 | 19,475.00 | 20,047.00 | 19,618.19 | 3,948 |
| 2022-09-26 | 20,999.00 | 21,209.00 | 19,420.00 | 19,551.00 | 19,132.80 | 9,617 |
| 2022-09-23 | 21,000.00 | 21,047.00 | 20,180.00 | 20,500.00 | 20,061.50 | 35,126 |
| 2022-09-22 | 20,813.00 | 21,349.00 | 20,401.00 | 20,971.00 | 20,522.42 | 8,043 |
| 2022-09-21 | 20,849.00 | 20,849.00 | 19,900.00 | 20,634.00 | 20,192.63 | 4,914 |
| 2022-09-20 | 20,320.00 | 21,348.00 | 20,261.00 | 21,283.00 | 20,165.23 | 11,801 |
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.