Cashbil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 25,744.00 | 26,800.00 | 25,478.00 | 25,933.00 | 24,571.01 | 15,358 |
| 2022-06-24 | 25,750.00 | 27,497.00 | 25,301.00 | 25,744.00 | 24,391.94 | 28,122 |
| 2022-06-23 | 26,547.00 | 26,919.00 | 25,690.00 | 25,712.00 | 24,361.62 | 9,059 |
| 2022-06-22 | 26,500.00 | 26,641.00 | 25,982.00 | 26,274.00 | 24,894.11 | 4,505 |
| 2022-06-21 | 27,439.00 | 27,439.00 | 25,882.00 | 26,500.00 | 25,108.24 | 3,531 |
| 2022-06-20 | 25,329.00 | 27,498.00 | 25,329.00 | 26,154.00 | 24,780.41 | 16,639 |
| 2022-06-17 | 25,781.00 | 27,000.00 | 25,301.00 | 25,329.00 | 23,998.74 | 50,899 |
| 2022-06-15 | 25,871.00 | 26,565.00 | 25,513.00 | 26,302.00 | 24,920.64 | 23,567 |
| 2022-06-14 | 26,000.00 | 26,951.00 | 24,133.00 | 26,210.00 | 24,833.47 | 3,131 |
| 2022-06-13 | 27,000.00 | 27,601.00 | 26,103.00 | 26,257.00 | 24,878.00 | 15,938 |
| 2022-06-10 | 27,999.00 | 27,999.00 | 27,000.00 | 27,200.00 | 25,771.47 | 18,270 |
| 2022-06-09 | 27,363.00 | 28,108.00 | 27,363.00 | 27,591.00 | 26,141.94 | 10,217 |
| 2022-06-08 | 27,655.00 | 28,541.00 | 27,001.00 | 27,539.00 | 26,092.67 | 7,208 |
| 2022-06-07 | 27,820.00 | 28,249.00 | 27,000.00 | 27,958.00 | 26,489.66 | 3,122 |
| 2022-06-06 | 28,850.00 | 28,850.00 | 28,403.00 | 28,426.00 | 26,933.08 | 8,429 |
| 2022-06-03 | 28,225.00 | 28,896.00 | 28,225.00 | 28,800.00 | 27,287.44 | 21,321 |
| 2022-06-02 | 28,550.00 | 29,200.00 | 28,004.00 | 28,471.00 | 26,975.72 | 70,942 |
| 2022-06-01 | 27,999.00 | 28,500.00 | 26,899.00 | 28,500.00 | 27,003.20 | 45,564 |
| 2022-05-31 | 26,800.00 | 28,000.00 | 26,800.00 | 27,946.00 | 26,478.29 | 48,506 |
| 2022-05-30 | 25,651.00 | 26,800.00 | 25,651.00 | 26,781.00 | 25,374.48 | 11,958 |
| 2022-05-27 | 25,611.00 | 26,799.00 | 25,611.00 | 26,398.00 | 25,011.59 | 3,939 |
| 2022-05-26 | 26,189.00 | 26,796.00 | 25,080.00 | 26,193.00 | 24,817.36 | 32,228 |
| 2022-05-25 | 26,116.00 | 26,150.00 | 25,101.00 | 25,710.00 | 24,359.73 | 17,488 |
| 2022-05-24 | 26,400.00 | 26,998.00 | 25,500.00 | 26,300.00 | 24,918.74 | 14,627 |
| 2022-05-23 | 27,465.00 | 27,465.00 | 26,561.00 | 26,850.00 | 25,439.85 | 13,572 |
| 2022-05-20 | 27,439.00 | 27,738.00 | 27,075.00 | 27,199.00 | 25,770.53 | 4,558 |
| 2022-05-19 | 27,774.00 | 28,070.00 | 27,160.00 | 27,344.00 | 25,907.91 | 11,968 |
| 2022-05-18 | 28,287.00 | 28,500.00 | 27,455.00 | 27,743.00 | 26,285.95 | 5,374 |
| 2022-05-17 | 28,300.00 | 28,542.00 | 27,262.00 | 28,500.00 | 27,003.20 | 24,378 |
| 2022-05-16 | 27,090.00 | 28,300.00 | 27,090.00 | 28,198.00 | 26,717.06 | 6,844 |
| 2022-05-13 | 27,899.00 | 27,899.00 | 26,994.00 | 27,388.00 | 25,949.60 | 7,170 |
| 2022-05-12 | 27,500.00 | 27,553.00 | 26,726.00 | 27,205.00 | 25,776.21 | 15,451 |
| 2022-05-11 | 27,511.00 | 27,800.00 | 27,499.00 | 27,510.00 | 26,065.19 | 16,742 |
| 2022-05-10 | 27,174.00 | 27,834.00 | 27,150.00 | 27,667.00 | 26,213.95 | 19,983 |
| 2022-05-09 | 27,150.00 | 27,899.00 | 27,000.00 | 27,150.00 | 25,724.10 | 12,879 |
| 2022-05-06 | 27,802.00 | 27,991.00 | 27,150.00 | 27,204.00 | 25,775.26 | 35,320 |
| 2022-05-05 | 28,393.00 | 28,393.00 | 27,665.00 | 27,800.00 | 26,339.96 | 18,956 |
| 2022-05-04 | 28,200.00 | 28,500.00 | 28,050.00 | 28,061.00 | 26,587.25 | 8,542 |
| 2022-05-03 | 28,201.00 | 28,502.00 | 28,200.00 | 28,261.00 | 26,776.75 | 9,122 |
| 2022-04-29 | 28,315.00 | 28,600.00 | 28,201.00 | 28,455.00 | 26,960.56 | 18,089 |
| 2022-04-28 | 28,051.00 | 28,229.00 | 28,051.00 | 28,229.00 | 26,746.43 | 7,031 |
| 2022-04-26 | 28,371.00 | 28,458.00 | 27,705.00 | 28,200.00 | 26,718.95 | 10,186 |
| 2022-04-25 | 27,349.00 | 28,391.00 | 27,301.00 | 28,167.00 | 26,687.69 | 11,861 |
| 2022-04-22 | 27,914.00 | 28,367.00 | 27,416.00 | 27,457.00 | 26,014.98 | 10,499 |
| 2022-04-21 | 28,101.00 | 28,460.00 | 28,101.00 | 28,210.00 | 26,728.43 | 16,411 |
| 2022-04-20 | 28,497.00 | 28,500.00 | 27,300.00 | 28,300.00 | 26,813.70 | 18,551 |
| 2022-04-19 | 28,367.00 | 28,367.00 | 27,655.00 | 28,351.00 | 26,862.02 | 9,182 |
| 2022-04-14 | 28,070.00 | 28,497.00 | 27,217.00 | 27,428.00 | 25,987.50 | 12,453 |
| 2022-04-13 | 28,400.00 | 28,501.00 | 28,187.00 | 28,187.00 | 26,706.64 | 19,126 |
| 2022-04-12 | 28,072.00 | 28,323.00 | 28,000.00 | 28,323.00 | 26,835.49 | 4,513 |
| 2022-04-11 | 28,000.00 | 28,198.00 | 28,000.00 | 28,082.00 | 26,607.15 | 1,744 |
| 2022-04-08 | 28,060.00 | 28,127.00 | 27,610.00 | 27,947.00 | 26,479.24 | 5,138 |
| 2022-04-07 | 28,313.00 | 28,313.00 | 27,599.00 | 27,774.00 | 26,315.33 | 25,685 |
| 2022-04-06 | 28,176.00 | 28,176.00 | 27,573.00 | 28,100.00 | 26,624.21 | 4,701 |
| 2022-04-05 | 28,000.00 | 28,241.00 | 27,198.00 | 28,115.00 | 26,638.42 | 22,127 |
| 2022-04-04 | 28,253.00 | 28,850.00 | 27,434.00 | 28,019.00 | 26,547.46 | 16,571 |
| 2022-04-01 | 27,814.00 | 28,500.00 | 27,703.00 | 28,500.00 | 27,003.20 | 10,113 |
| 2022-03-31 | 27,001.00 | 27,741.00 | 26,800.00 | 27,539.00 | 26,092.67 | 14,040 |
| 2022-03-30 | 27,135.00 | 27,796.00 | 26,762.00 | 27,499.00 | 26,054.77 | 8,147 |
| 2022-03-29 | 26,845.00 | 27,185.00 | 26,749.00 | 27,135.00 | 25,709.89 | 8,558 |
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.