Cashbil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 15,356.00 | 15,600.00 | 14,610.00 | 15,600.00 | 15,600.00 | 3,300 |
| 2025-05-13 | 15,645.00 | 15,645.00 | 15,360.00 | 15,360.00 | 15,360.00 | 4,282 |
| 2025-05-12 | 15,911.00 | 16,006.00 | 15,502.00 | 15,502.00 | 15,502.00 | 2,843 |
| 2025-05-09 | 15,807.00 | 15,999.00 | 15,475.00 | 15,999.00 | 15,999.00 | 4,169 |
| 2025-05-08 | 15,312.00 | 16,007.00 | 15,312.00 | 16,007.00 | 16,007.00 | 1,384 |
| 2025-05-07 | 15,615.00 | 15,898.00 | 15,301.00 | 15,301.00 | 15,301.00 | 439 |
| 2025-05-06 | 15,605.00 | 15,935.00 | 15,603.00 | 15,773.00 | 15,773.00 | 7,643 |
| 2025-05-05 | 16,100.00 | 16,100.00 | 15,407.00 | 16,000.00 | 16,000.00 | 48,645 |
| 2025-05-02 | 15,898.00 | 16,079.00 | 15,000.00 | 16,079.00 | 16,079.00 | 13,011 |
| 2025-04-30 | 15,325.00 | 15,735.00 | 15,262.00 | 15,300.00 | 15,300.00 | 8,246 |
| 2025-04-29 | 15,503.00 | 15,819.00 | 15,325.00 | 15,325.00 | 15,325.00 | 4,480 |
| 2025-04-25 | 15,811.00 | 15,811.00 | 15,212.00 | 15,726.00 | 15,726.00 | 4,172 |
| 2025-04-24 | 15,606.00 | 15,899.00 | 15,606.00 | 15,611.00 | 15,611.00 | 187,729 |
| 2025-04-23 | 16,000.00 | 16,001.00 | 15,666.00 | 15,895.00 | 15,895.00 | 8,418 |
| 2025-04-22 | 15,153.00 | 16,000.00 | 15,149.00 | 16,000.00 | 16,000.00 | 5,249 |
| 2025-04-17 | 15,750.00 | 15,963.00 | 15,679.00 | 15,679.00 | 15,679.00 | 23,339 |
| 2025-04-16 | 16,299.00 | 16,300.00 | 15,815.00 | 15,841.00 | 15,841.00 | 26,430 |
| 2025-04-15 | 15,512.00 | 15,977.00 | 15,512.00 | 15,801.00 | 15,801.00 | 1,971 |
| 2025-04-14 | 16,299.00 | 16,299.00 | 15,551.00 | 15,801.00 | 15,801.00 | 8,156 |
| 2025-04-11 | 15,499.00 | 16,201.00 | 15,297.00 | 15,596.00 | 15,596.00 | 23,699 |
| 2025-04-10 | 15,500.00 | 16,195.00 | 15,002.00 | 15,591.00 | 15,591.00 | 6,936 |
| 2025-04-09 | 15,503.00 | 15,588.00 | 14,401.00 | 15,401.00 | 15,401.00 | 21,756 |
| 2025-04-08 | 16,001.00 | 16,800.00 | 15,010.00 | 15,504.00 | 15,504.00 | 10,018 |
| 2025-04-07 | 16,000.00 | 16,599.00 | 14,425.00 | 15,699.00 | 15,699.00 | 13,965 |
| 2025-04-04 | 15,399.00 | 15,399.00 | 14,801.00 | 15,330.00 | 15,330.00 | 7,584 |
| 2025-04-03 | 15,500.00 | 15,817.00 | 14,901.00 | 15,449.00 | 15,449.00 | 27,259 |
| 2025-04-02 | 15,254.00 | 15,885.00 | 15,254.00 | 15,640.00 | 15,640.00 | 16,019 |
| 2025-04-01 | 15,434.00 | 15,981.00 | 15,100.00 | 15,500.00 | 15,500.00 | 16,894 |
| 2025-03-31 | 15,100.00 | 15,285.00 | 15,000.00 | 15,100.00 | 15,100.00 | 20,110 |
| 2025-03-28 | 15,400.00 | 15,400.00 | 15,101.00 | 15,136.00 | 15,136.00 | 20,953 |
| 2025-03-27 | 15,750.00 | 15,995.00 | 15,175.00 | 15,200.00 | 15,200.00 | 19,963 |
| 2025-03-26 | 15,250.00 | 15,800.00 | 14,711.00 | 15,129.00 | 15,129.00 | 15,076 |
| 2025-03-25 | 15,400.00 | 15,600.00 | 15,301.00 | 15,575.00 | 15,575.00 | 11,841 |
| 2025-03-24 | 15,601.00 | 15,692.00 | 15,251.00 | 15,500.00 | 15,500.00 | 5,234 |
| 2025-03-20 | 15,600.00 | 15,899.00 | 15,206.00 | 15,206.00 | 15,206.00 | 4,914 |
| 2025-03-19 | 15,999.00 | 16,000.00 | 15,310.00 | 15,450.00 | 15,450.00 | 14,266 |
| 2025-03-18 | 15,500.00 | 15,998.00 | 15,228.00 | 15,701.00 | 15,701.00 | 254,073 |
| 2025-03-17 | 15,500.00 | 15,999.00 | 15,051.00 | 15,450.00 | 15,450.00 | 14,351 |
| 2025-03-14 | 15,500.00 | 15,689.00 | 14,751.00 | 15,650.00 | 15,650.00 | 15,875 |
| 2025-03-13 | 15,317.00 | 16,000.00 | 15,314.00 | 15,400.00 | 15,400.00 | 299,511 |
| 2025-03-12 | 15,950.00 | 16,000.00 | 15,021.00 | 15,740.00 | 15,740.00 | 25,246 |
| 2025-03-11 | 16,200.00 | 16,337.00 | 15,877.00 | 15,990.00 | 15,990.00 | 203,447 |
| 2025-03-10 | 15,720.00 | 16,448.00 | 15,720.00 | 16,140.00 | 16,140.00 | 11,665 |
| 2025-03-07 | 16,249.00 | 17,000.00 | 16,001.00 | 16,300.00 | 16,300.00 | 22,193 |
| 2025-03-06 | 17,200.00 | 17,800.00 | 15,357.00 | 15,701.00 | 15,701.00 | 37,686 |
| 2025-03-05 | 17,660.00 | 18,400.00 | 16,500.00 | 17,100.00 | 17,100.00 | 4,155 |
| 2025-03-04 | 17,617.00 | 19,200.00 | 17,617.00 | 17,653.00 | 17,653.00 | 1,567 |
| 2025-03-03 | 18,100.00 | 18,990.00 | 17,600.00 | 18,471.00 | 18,471.00 | 6,382 |
| 2025-02-28 | 18,110.00 | 18,800.00 | 18,100.00 | 18,100.00 | 18,100.00 | 1,264 |
| 2025-02-27 | 18,404.00 | 18,525.00 | 18,023.00 | 18,023.00 | 18,023.00 | 2,730 |
| 2025-02-26 | 17,853.00 | 18,679.00 | 17,851.00 | 18,679.00 | 18,679.00 | 7,741 |
| 2025-02-25 | 18,565.00 | 19,000.00 | 17,199.00 | 18,100.00 | 18,100.00 | 9,750 |
| 2025-02-24 | 19,000.00 | 19,300.00 | 18,565.00 | 18,631.00 | 18,631.00 | 10,671 |
| 2025-02-21 | 19,150.00 | 19,150.00 | 18,606.00 | 18,781.00 | 18,781.00 | 3,096 |
| 2025-02-20 | 18,837.00 | 18,999.00 | 18,501.00 | 18,999.00 | 18,999.00 | 3,592 |
| 2025-02-19 | 19,001.00 | 19,200.00 | 18,401.00 | 18,501.00 | 18,501.00 | 3,811 |
| 2025-02-18 | 19,849.00 | 20,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 6,964 |
| 2025-02-17 | 19,999.00 | 19,999.00 | 19,353.00 | 19,850.00 | 19,850.00 | 529 |
| 2025-02-14 | 19,300.00 | 19,860.00 | 19,300.00 | 19,350.00 | 19,350.00 | 4,043 |
| 2025-02-13 | 19,500.00 | 20,000.00 | 19,258.00 | 20,000.00 | 20,000.00 | 15,228 |
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.