Cashbil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 20,141.00 | 20,488.00 | 19,826.00 | 20,488.00 | 19,411.98 | 5,850 |
| 2022-09-16 | 20,074.00 | 21,234.00 | 19,924.00 | 20,574.00 | 19,493.47 | 19,502 |
| 2022-09-15 | 20,997.00 | 21,000.00 | 20,500.00 | 20,560.00 | 19,480.20 | 18,771 |
| 2022-09-14 | 20,001.00 | 21,500.00 | 19,000.00 | 20,565.00 | 19,484.94 | 21,003 |
| 2022-09-13 | 21,776.00 | 21,776.00 | 19,000.00 | 20,100.00 | 19,044.36 | 16,819 |
| 2022-09-12 | 21,000.00 | 22,150.00 | 21,000.00 | 21,000.00 | 19,897.09 | 12,145 |
| 2022-09-09 | 20,900.00 | 21,400.00 | 20,900.00 | 20,908.00 | 19,809.92 | 9,577 |
| 2022-09-08 | 21,942.00 | 21,942.00 | 20,801.00 | 20,933.00 | 19,833.61 | 7,586 |
| 2022-09-07 | 21,997.00 | 21,997.00 | 20,631.00 | 21,360.00 | 20,238.19 | 72,757 |
| 2022-09-06 | 21,000.00 | 22,149.00 | 20,502.00 | 21,950.00 | 20,797.20 | 68,122 |
| 2022-09-05 | 21,500.00 | 22,072.00 | 21,000.00 | 21,800.00 | 20,655.08 | 25,860 |
| 2022-09-02 | 21,025.00 | 21,949.00 | 20,400.00 | 21,650.00 | 20,512.96 | 16,844 |
| 2022-09-01 | 22,401.00 | 22,401.00 | 21,400.00 | 21,400.00 | 20,276.09 | 40,678 |
| 2022-08-31 | 24,344.00 | 24,699.00 | 22,500.00 | 22,699.00 | 21,506.86 | 5,168 |
| 2022-08-30 | 23,899.00 | 24,947.00 | 23,890.00 | 24,676.00 | 23,380.03 | 3,199 |
| 2022-08-29 | 24,000.00 | 24,740.00 | 24,000.00 | 24,000.00 | 22,739.53 | 1,403 |
| 2022-08-26 | 23,901.00 | 24,092.00 | 23,748.00 | 24,092.00 | 22,826.70 | 8,474 |
| 2022-08-25 | 24,500.00 | 24,501.00 | 24,026.00 | 24,026.00 | 22,764.17 | 3,709 |
| 2022-08-24 | 24,800.00 | 24,930.00 | 24,800.00 | 24,930.00 | 23,620.69 | 901 |
| 2022-08-23 | 24,847.00 | 24,950.00 | 24,002.00 | 24,950.00 | 23,639.64 | 8,606 |
| 2022-08-22 | 24,800.00 | 24,849.00 | 24,551.00 | 24,551.00 | 23,261.60 | 665 |
| 2022-08-19 | 24,799.00 | 24,850.00 | 24,500.00 | 24,850.00 | 23,544.89 | 2,626 |
| 2022-08-18 | 24,700.00 | 24,980.00 | 24,700.00 | 24,949.00 | 23,638.69 | 3,351 |
| 2022-08-17 | 25,499.00 | 25,500.00 | 24,700.00 | 24,700.00 | 23,402.77 | 12,184 |
| 2022-08-16 | 24,900.00 | 25,937.00 | 24,703.00 | 25,416.00 | 24,081.17 | 7,919 |
| 2022-08-15 | 25,350.00 | 26,599.00 | 24,861.00 | 25,000.00 | 23,687.02 | 3,162 |
| 2022-08-12 | 25,299.00 | 25,746.00 | 24,904.00 | 25,350.00 | 24,018.63 | 6,010 |
| 2022-08-11 | 25,100.00 | 25,784.00 | 24,701.00 | 25,100.00 | 23,781.76 | 25,096 |
| 2022-08-10 | 24,700.00 | 25,298.00 | 24,700.00 | 25,100.00 | 23,781.76 | 2,432 |
| 2022-08-08 | 24,996.00 | 25,143.00 | 24,700.00 | 25,143.00 | 23,822.51 | 3,193 |
| 2022-08-05 | 24,978.00 | 25,800.00 | 24,700.00 | 24,756.00 | 23,455.83 | 4,644 |
| 2022-08-04 | 25,750.00 | 26,385.00 | 24,695.00 | 25,268.00 | 23,940.94 | 25,162 |
| 2022-08-03 | 25,000.00 | 26,097.00 | 24,817.00 | 25,799.00 | 24,444.05 | 9,181 |
| 2022-08-02 | 24,511.00 | 25,719.00 | 24,510.00 | 24,742.00 | 23,442.57 | 2,756 |
| 2022-08-01 | 25,175.00 | 25,799.00 | 24,877.00 | 24,925.00 | 23,615.95 | 12,354 |
| 2022-07-29 | 25,678.00 | 25,800.00 | 24,513.00 | 25,124.00 | 23,804.50 | 24,686 |
| 2022-07-28 | 25,109.00 | 26,297.00 | 25,109.00 | 25,975.00 | 24,610.81 | 5,811 |
| 2022-07-27 | 26,350.00 | 26,800.00 | 25,503.00 | 25,759.00 | 24,406.15 | 38,922 |
| 2022-07-26 | 27,256.00 | 27,975.00 | 26,111.00 | 26,350.00 | 24,966.11 | 82,293 |
| 2022-07-25 | 26,957.00 | 28,500.00 | 26,956.00 | 27,507.00 | 26,062.35 | 197,093 |
| 2022-07-22 | 27,305.00 | 28,283.00 | 27,271.00 | 27,500.00 | 26,055.72 | 9,099 |
| 2022-07-21 | 27,251.00 | 27,726.00 | 26,372.00 | 27,699.00 | 26,244.27 | 7,444 |
| 2022-07-20 | 27,883.00 | 27,883.00 | 25,931.00 | 26,981.00 | 25,563.97 | 25,004 |
| 2022-07-19 | 25,900.00 | 27,627.00 | 25,331.00 | 27,627.00 | 26,176.05 | 9,449 |
| 2022-07-18 | 26,011.00 | 26,500.00 | 25,325.00 | 25,800.00 | 24,445.00 | 26,808 |
| 2022-07-15 | 24,617.00 | 25,700.00 | 24,511.00 | 25,324.00 | 23,994.00 | 2,945 |
| 2022-07-14 | 24,962.00 | 25,989.00 | 24,709.00 | 25,249.00 | 23,922.94 | 30,474 |
| 2022-07-13 | 24,511.00 | 25,678.00 | 24,511.00 | 25,300.00 | 23,971.26 | 7,351 |
| 2022-07-12 | 25,400.00 | 25,400.00 | 24,601.00 | 25,239.00 | 23,913.46 | 1,137 |
| 2022-07-11 | 24,556.00 | 25,299.00 | 24,001.00 | 24,599.00 | 23,307.08 | 4,967 |
| 2022-07-08 | 24,242.00 | 25,191.00 | 24,242.00 | 24,550.00 | 23,260.65 | 6,000 |
| 2022-07-07 | 25,011.00 | 25,011.00 | 24,236.00 | 24,500.00 | 23,213.28 | 13,082 |
| 2022-07-06 | 24,400.00 | 25,299.00 | 24,351.00 | 24,474.00 | 23,188.64 | 9,952 |
| 2022-07-05 | 24,500.00 | 24,861.00 | 24,000.00 | 24,400.00 | 23,118.53 | 3,132 |
| 2022-07-04 | 24,009.00 | 26,000.00 | 24,009.00 | 24,638.00 | 23,344.03 | 7,157 |
| 2022-07-01 | 24,198.00 | 24,999.00 | 23,401.00 | 24,234.00 | 22,961.25 | 8,612 |
| 2022-06-30 | 25,100.00 | 25,989.00 | 24,134.00 | 24,592.00 | 23,300.44 | 14,022 |
| 2022-06-29 | 25,850.00 | 25,850.00 | 25,105.00 | 25,300.00 | 23,971.26 | 4,483 |
| 2022-06-28 | 25,902.00 | 26,399.00 | 25,850.00 | 25,850.00 | 24,492.37 | 1,963 |
| 2022-06-27 | 25,744.00 | 26,800.00 | 25,478.00 | 25,933.00 | 24,571.01 | 15,358 |
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.