Cashbil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 26,157.00 | 26,157.00 | 25,801.00 | 25,945.00 | 24,046.85 | 14,342 |
| 2021-12-29 | 25,510.00 | 26,291.00 | 25,357.00 | 26,072.00 | 24,164.56 | 7,106 |
| 2021-12-28 | 26,490.00 | 26,490.00 | 24,972.00 | 25,184.00 | 23,341.53 | 8,021 |
| 2021-12-24 | 26,165.00 | 26,232.00 | 25,051.00 | 25,700.00 | 23,819.78 | 2,882 |
| 2021-12-23 | 25,705.00 | 25,814.00 | 25,680.00 | 25,710.00 | 23,829.05 | 17,406 |
| 2021-12-22 | 25,829.00 | 26,058.00 | 25,104.00 | 25,880.00 | 23,986.61 | 10,887 |
| 2021-12-21 | 26,400.00 | 27,299.00 | 25,011.00 | 25,159.00 | 23,318.36 | 12,860 |
| 2021-12-20 | 26,100.00 | 26,395.00 | 25,231.00 | 25,231.00 | 23,385.09 | 16,818 |
| 2021-12-17 | 25,596.00 | 26,919.00 | 24,601.00 | 26,300.00 | 24,375.88 | 112,348 |
| 2021-12-15 | 24,995.00 | 25,101.00 | 24,837.00 | 25,000.00 | 23,170.99 | 27,467 |
| 2021-12-14 | 24,995.00 | 24,995.00 | 24,477.00 | 24,643.00 | 22,840.11 | 24,050 |
| 2021-12-13 | 25,401.00 | 25,401.00 | 24,005.00 | 24,337.00 | 22,556.50 | 65,201 |
| 2021-12-10 | 24,401.00 | 24,987.00 | 24,025.00 | 24,227.00 | 22,454.54 | 176,776 |
| 2021-12-09 | 24,350.00 | 24,985.00 | 24,300.00 | 24,400.00 | 22,614.89 | 133,744 |
| 2021-12-08 | 24,750.00 | 24,766.00 | 24,574.00 | 24,633.00 | 22,830.84 | 17,940 |
| 2021-12-07 | 25,396.00 | 25,396.00 | 24,193.00 | 24,766.00 | 22,954.11 | 25,336 |
| 2021-12-06 | 24,195.00 | 24,686.00 | 23,486.00 | 24,247.00 | 22,473.08 | 125,573 |
| 2021-12-03 | 23,063.00 | 24,204.00 | 23,063.00 | 23,814.00 | 22,071.76 | 88,661 |
| 2021-12-02 | 22,738.00 | 23,054.00 | 22,738.00 | 23,000.00 | 21,317.31 | 111,577 |
| 2021-12-01 | 23,400.00 | 24,371.00 | 22,355.00 | 22,737.00 | 21,073.55 | 73,498 |
| 2021-11-30 | 24,730.00 | 24,750.00 | 23,200.00 | 23,227.00 | 21,527.70 | 65,418 |
| 2021-11-29 | 23,880.00 | 24,498.00 | 22,980.00 | 24,246.00 | 22,472.15 | 14,978 |
| 2021-11-26 | 23,750.00 | 23,750.00 | 22,650.00 | 22,981.00 | 21,299.70 | 37,326 |
| 2021-11-25 | 24,200.00 | 24,200.00 | 23,300.00 | 23,670.00 | 21,938.29 | 33,159 |
| 2021-11-24 | 25,000.00 | 25,440.00 | 23,313.00 | 23,343.00 | 21,635.22 | 44,405 |
| 2021-11-23 | 24,179.00 | 24,179.00 | 23,657.00 | 23,718.00 | 21,982.78 | 21,513 |
| 2021-11-22 | 23,360.00 | 24,055.00 | 23,133.00 | 23,718.00 | 21,982.78 | 44,292 |
| 2021-11-19 | 24,606.00 | 24,700.00 | 23,200.00 | 23,718.00 | 21,982.78 | 33,717 |
| 2021-11-18 | 24,502.00 | 24,623.00 | 24,360.00 | 24,450.00 | 22,661.23 | 34,177 |
| 2021-11-17 | 24,900.00 | 24,900.00 | 24,455.00 | 24,468.00 | 22,677.91 | 10,847 |
| 2021-11-16 | 24,850.00 | 25,126.00 | 24,147.00 | 24,699.00 | 22,892.01 | 77,844 |
| 2021-11-15 | 24,900.00 | 24,900.00 | 24,565.00 | 24,702.00 | 22,894.79 | 8,654 |
| 2021-11-12 | 25,989.00 | 26,500.00 | 24,751.00 | 24,775.00 | 22,962.45 | 36,430 |
| 2021-11-11 | 25,381.00 | 26,000.00 | 24,321.00 | 25,150.00 | 23,310.02 | 32,640 |
| 2021-11-10 | 26,709.00 | 26,788.00 | 23,000.00 | 24,315.00 | 22,536.11 | 82,471 |
| 2021-11-09 | 25,800.00 | 26,728.00 | 25,601.00 | 26,116.00 | 24,205.34 | 21,752 |
| 2021-11-08 | 25,600.00 | 26,013.00 | 25,537.00 | 25,590.00 | 23,717.83 | 27,616 |
| 2021-11-05 | 26,822.00 | 26,822.00 | 25,590.00 | 25,600.00 | 23,727.09 | 13,207 |
| 2021-11-04 | 26,925.00 | 27,184.00 | 26,402.00 | 26,577.00 | 24,632.62 | 3,155 |
| 2021-11-03 | 26,713.00 | 27,000.00 | 26,301.00 | 26,740.00 | 24,783.69 | 28,622 |
| 2021-11-02 | 27,000.00 | 27,000.00 | 26,560.00 | 26,900.00 | 24,931.99 | 70,550 |
| 2021-10-29 | 26,501.00 | 26,818.00 | 26,133.00 | 26,589.00 | 24,643.74 | 20,977 |
| 2021-10-28 | 26,753.00 | 27,218.00 | 26,739.00 | 27,000.00 | 25,024.67 | 37,115 |
| 2021-10-27 | 27,012.00 | 27,402.00 | 26,636.00 | 26,819.00 | 24,856.91 | 56,063 |
| 2021-10-26 | 26,845.00 | 27,366.00 | 26,845.00 | 27,024.00 | 25,046.91 | 15,584 |
| 2021-10-25 | 26,239.00 | 26,666.00 | 26,239.00 | 26,514.00 | 24,574.23 | 6,324 |
| 2021-10-22 | 26,250.00 | 26,755.00 | 25,590.00 | 26,409.00 | 24,476.91 | 18,786 |
| 2021-10-21 | 26,990.00 | 27,191.00 | 25,673.00 | 26,157.00 | 24,243.34 | 189,919 |
| 2021-10-20 | 27,700.00 | 27,700.00 | 26,847.00 | 27,014.00 | 25,037.65 | 32,386 |
| 2021-10-19 | 27,879.00 | 27,879.00 | 26,970.00 | 26,970.00 | 24,996.87 | 20,964 |
| 2021-10-18 | 27,711.00 | 28,450.00 | 27,082.00 | 27,216.00 | 25,224.87 | 29,054 |
| 2021-10-15 | 27,352.00 | 27,700.00 | 27,000.00 | 27,522.00 | 25,508.48 | 23,888 |
| 2021-10-14 | 27,111.00 | 27,427.00 | 26,694.00 | 27,352.00 | 25,350.92 | 49,087 |
← NewerPage 21 of 21 · 1,253 trading days
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.