Cashbil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 26,563.00 | 27,922.00 | 26,433.00 | 26,703.00 | 25,300.57 | 20,476 |
| 2022-03-24 | 27,200.00 | 27,399.00 | 26,051.00 | 26,563.00 | 25,167.93 | 10,837 |
| 2022-03-23 | 26,500.00 | 27,000.00 | 26,335.00 | 26,566.00 | 25,170.77 | 20,226 |
| 2022-03-22 | 27,231.00 | 28,050.00 | 26,430.00 | 26,945.00 | 24,973.69 | 31,107 |
| 2022-03-18 | 26,610.00 | 27,700.00 | 26,610.00 | 27,500.00 | 25,488.09 | 60,369 |
| 2022-03-17 | 26,421.00 | 28,400.00 | 26,421.00 | 27,221.00 | 25,229.50 | 13,962 |
| 2022-03-16 | 26,369.00 | 27,343.00 | 26,369.00 | 27,051.00 | 25,071.94 | 40,479 |
| 2022-03-15 | 25,801.00 | 26,396.00 | 25,801.00 | 26,370.00 | 24,440.76 | 29,864 |
| 2022-03-14 | 26,693.00 | 26,966.00 | 26,425.00 | 26,685.00 | 24,732.72 | 21,564 |
| 2022-03-11 | 26,965.00 | 26,965.00 | 26,000.00 | 26,510.00 | 24,570.52 | 13,557 |
| 2022-03-10 | 26,178.00 | 26,599.00 | 25,751.00 | 26,165.00 | 24,250.76 | 15,210 |
| 2022-03-09 | 25,366.00 | 25,798.00 | 25,366.00 | 25,651.00 | 23,774.36 | 28,319 |
| 2022-03-08 | 26,195.00 | 26,195.00 | 25,247.00 | 25,414.00 | 23,554.70 | 44,395 |
| 2022-03-07 | 26,937.00 | 27,879.00 | 25,879.00 | 26,700.00 | 24,746.62 | 86,626 |
| 2022-03-04 | 27,549.00 | 27,600.00 | 27,000.00 | 27,150.00 | 25,163.70 | 62,143 |
| 2022-03-03 | 27,750.00 | 27,815.00 | 26,941.00 | 27,663.00 | 25,639.16 | 113,147 |
| 2022-03-02 | 27,555.00 | 28,212.00 | 26,001.00 | 27,700.00 | 25,673.46 | 63,388 |
| 2022-03-01 | 27,001.00 | 28,449.00 | 27,001.00 | 27,713.00 | 25,685.51 | 22,204 |
| 2022-02-28 | 27,800.00 | 27,800.00 | 26,918.00 | 27,683.00 | 25,657.70 | 36,659 |
| 2022-02-25 | 27,587.00 | 28,110.00 | 27,500.00 | 27,667.00 | 25,642.87 | 14,361 |
| 2022-02-24 | 27,115.00 | 28,100.00 | 27,115.00 | 27,945.00 | 25,900.53 | 92,677 |
| 2022-02-23 | 28,614.00 | 28,755.00 | 28,015.00 | 28,218.00 | 26,153.56 | 24,262 |
| 2022-02-22 | 27,600.00 | 29,355.00 | 27,600.00 | 28,755.00 | 26,651.27 | 32,108 |
| 2022-02-21 | 29,790.00 | 29,790.00 | 28,617.00 | 28,959.00 | 26,840.35 | 9,237 |
| 2022-02-18 | 28,529.00 | 29,338.00 | 28,529.00 | 29,150.00 | 27,017.38 | 19,002 |
| 2022-02-17 | 28,831.00 | 29,388.00 | 27,558.00 | 28,913.00 | 26,797.71 | 10,517 |
| 2022-02-16 | 30,339.00 | 30,339.00 | 28,659.00 | 29,344.00 | 27,197.18 | 9,981 |
| 2022-02-15 | 28,773.00 | 29,600.00 | 28,530.00 | 29,592.00 | 27,427.04 | 57,808 |
| 2022-02-14 | 29,843.00 | 30,085.00 | 28,536.00 | 29,221.00 | 27,083.18 | 19,711 |
| 2022-02-11 | 30,323.00 | 30,572.00 | 29,400.00 | 30,389.00 | 28,165.73 | 43,576 |
| 2022-02-10 | 29,952.00 | 30,899.00 | 29,305.00 | 29,951.00 | 27,759.77 | 75,938 |
| 2022-02-09 | 29,850.00 | 31,183.00 | 29,185.00 | 29,848.00 | 27,664.31 | 67,131 |
| 2022-02-08 | 28,787.00 | 30,197.00 | 28,103.00 | 29,753.00 | 27,576.26 | 75,922 |
| 2022-02-07 | 28,620.00 | 28,820.00 | 28,103.00 | 28,292.00 | 26,222.15 | 72,865 |
| 2022-02-04 | 28,161.00 | 28,500.00 | 28,161.00 | 28,440.00 | 26,359.32 | 54,883 |
| 2022-02-03 | 28,532.00 | 28,800.00 | 28,101.00 | 28,166.00 | 26,105.37 | 33,162 |
| 2022-02-02 | 28,115.00 | 28,833.00 | 28,115.00 | 28,527.00 | 26,439.95 | 57,925 |
| 2022-02-01 | 27,261.00 | 28,106.00 | 27,261.00 | 27,916.00 | 25,873.66 | 59,132 |
| 2022-01-31 | 28,344.00 | 28,443.00 | 26,305.00 | 28,000.00 | 25,951.51 | 102,210 |
| 2022-01-28 | 26,918.00 | 28,800.00 | 25,500.00 | 28,192.00 | 26,129.46 | 80,592 |
| 2022-01-27 | 25,340.00 | 26,649.00 | 25,084.00 | 26,272.00 | 24,349.93 | 86,233 |
| 2022-01-26 | 25,151.00 | 25,297.00 | 24,721.00 | 25,297.00 | 23,446.26 | 106,408 |
| 2022-01-25 | 27,700.00 | 27,700.00 | 24,810.00 | 25,100.00 | 23,263.67 | 47,681 |
| 2022-01-24 | 28,029.00 | 28,029.00 | 26,510.00 | 27,004.00 | 25,028.38 | 21,970 |
| 2022-01-21 | 28,308.00 | 29,697.00 | 27,923.00 | 27,983.00 | 25,935.75 | 40,738 |
| 2022-01-20 | 29,168.00 | 30,000.00 | 28,748.00 | 29,000.00 | 26,878.35 | 1,366,745 |
| 2022-01-19 | 27,200.00 | 29,168.00 | 27,200.00 | 29,000.00 | 26,878.35 | 212,436 |
| 2022-01-18 | 27,195.00 | 27,195.00 | 26,434.00 | 27,050.00 | 25,071.01 | 254,791 |
| 2022-01-17 | 26,663.00 | 27,145.00 | 25,700.00 | 26,258.00 | 24,336.96 | 47,805 |
| 2022-01-14 | 26,879.00 | 26,879.00 | 26,216.00 | 26,556.00 | 24,613.15 | 3,677 |
| 2022-01-13 | 26,855.00 | 27,000.00 | 26,382.00 | 26,406.00 | 24,474.13 | 7,575 |
| 2022-01-12 | 27,237.00 | 27,237.00 | 26,702.00 | 26,981.00 | 25,007.06 | 5,337 |
| 2022-01-11 | 26,532.00 | 27,192.00 | 26,532.00 | 26,582.00 | 24,637.25 | 6,656 |
| 2022-01-10 | 27,135.00 | 27,140.00 | 26,276.00 | 26,500.00 | 24,561.25 | 61,226 |
| 2022-01-07 | 26,951.00 | 26,951.00 | 26,400.00 | 26,658.00 | 24,707.69 | 3,840 |
| 2022-01-06 | 27,199.00 | 27,199.00 | 26,001.00 | 26,500.00 | 24,561.25 | 75,816 |
| 2022-01-05 | 26,006.00 | 27,487.00 | 26,006.00 | 26,600.00 | 24,653.93 | 16,911 |
| 2022-01-04 | 26,187.00 | 26,200.00 | 26,000.00 | 26,130.00 | 24,218.32 | 51,745 |
| 2022-01-03 | 26,100.00 | 26,280.00 | 24,951.00 | 25,820.00 | 23,931.00 | 12,074 |
| 2021-12-31 | 26,079.00 | 26,100.00 | 25,709.00 | 26,098.00 | 24,188.66 | 12,190 |
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.