Cashbil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 18,877.00 | 19,691.00 | 18,000.00 | 19,500.00 | 19,500.00 | 8,327 |
| 2025-02-11 | 18,701.00 | 19,950.00 | 18,182.00 | 19,150.00 | 19,150.00 | 12,066 |
| 2025-02-10 | 19,000.00 | 19,947.00 | 19,000.00 | 19,420.00 | 19,420.00 | 4,831 |
| 2025-02-07 | 19,550.00 | 19,750.00 | 19,000.00 | 19,000.00 | 19,000.00 | 3,660 |
| 2025-02-06 | 19,501.00 | 19,980.00 | 19,408.00 | 19,790.00 | 19,790.00 | 14,137 |
| 2025-02-05 | 19,980.00 | 19,980.00 | 19,300.00 | 19,501.00 | 19,501.00 | 8,781 |
| 2025-02-04 | 19,300.00 | 19,730.00 | 19,300.00 | 19,559.00 | 19,559.00 | 1,090 |
| 2025-02-03 | 19,701.00 | 19,980.00 | 19,300.00 | 19,300.00 | 19,300.00 | 7,170 |
| 2025-01-31 | 19,980.00 | 19,980.00 | 19,500.00 | 19,800.00 | 19,800.00 | 123,325 |
| 2025-01-30 | 19,950.00 | 19,950.00 | 19,500.00 | 19,841.00 | 19,841.00 | 1,149 |
| 2025-01-29 | 19,840.00 | 19,999.00 | 19,500.00 | 19,500.00 | 19,500.00 | 4,214 |
| 2025-01-28 | 20,444.00 | 20,444.00 | 19,360.00 | 19,500.00 | 19,500.00 | 15,099 |
| 2025-01-27 | 20,001.00 | 20,276.00 | 19,352.00 | 19,784.00 | 19,784.00 | 10,525 |
| 2025-01-24 | 20,400.00 | 20,519.00 | 20,100.00 | 20,100.00 | 20,100.00 | 15,951 |
| 2025-01-23 | 20,410.00 | 20,600.00 | 20,160.00 | 20,246.00 | 20,246.00 | 8,663 |
| 2025-01-22 | 20,881.00 | 20,881.00 | 20,410.00 | 20,410.00 | 20,410.00 | 29,448 |
| 2025-01-21 | 20,884.00 | 20,884.00 | 20,501.00 | 20,520.00 | 20,520.00 | 3,599 |
| 2025-01-20 | 20,453.00 | 20,638.00 | 20,410.00 | 20,410.00 | 20,410.00 | 35,869 |
| 2025-01-17 | 21,735.00 | 21,735.00 | 20,402.00 | 20,500.00 | 20,500.00 | 2,469 |
| 2025-01-16 | 21,203.00 | 21,800.00 | 20,339.00 | 20,834.00 | 20,834.00 | 45,872 |
| 2025-01-15 | 20,762.00 | 21,350.00 | 20,345.00 | 20,800.00 | 20,800.00 | 19,337 |
| 2025-01-14 | 20,000.00 | 21,000.00 | 19,900.00 | 20,556.00 | 20,556.00 | 2,482 |
| 2025-01-13 | 20,002.00 | 20,739.00 | 19,511.00 | 20,000.00 | 20,000.00 | 96,224 |
| 2025-01-10 | 20,701.00 | 20,899.00 | 20,300.00 | 20,300.00 | 20,300.00 | 1,635 |
| 2025-01-09 | 21,201.00 | 21,201.00 | 20,666.00 | 20,700.00 | 20,700.00 | 49,298 |
| 2025-01-08 | 20,957.00 | 21,349.00 | 20,957.00 | 21,300.00 | 21,300.00 | 7,075 |
| 2025-01-07 | 21,319.00 | 21,487.00 | 20,954.00 | 21,111.00 | 21,111.00 | 3,812 |
| 2025-01-06 | 21,317.00 | 21,317.00 | 20,757.00 | 21,000.00 | 21,000.00 | 4,131 |
| 2025-01-03 | 21,096.00 | 21,273.00 | 20,766.00 | 20,766.00 | 20,766.00 | 1,860 |
| 2025-01-02 | 21,320.00 | 21,320.00 | 20,798.00 | 21,222.00 | 21,222.00 | 10,500 |
| 2024-12-31 | 21,742.00 | 21,742.00 | 20,903.00 | 21,160.00 | 21,160.00 | 5,808 |
| 2024-12-30 | 21,999.00 | 21,999.00 | 20,754.00 | 20,950.00 | 20,950.00 | 53,277 |
| 2024-12-27 | 21,306.00 | 21,999.00 | 21,002.00 | 21,139.00 | 21,139.00 | 1,960 |
| 2024-12-24 | 22,500.00 | 22,500.00 | 21,095.00 | 21,095.00 | 21,095.00 | 4,462 |
| 2024-12-23 | 21,564.00 | 22,494.00 | 21,004.00 | 21,694.00 | 21,694.00 | 8,582 |
| 2024-12-20 | 21,900.00 | 22,890.00 | 20,900.00 | 22,698.00 | 22,698.00 | 25,394 |
| 2024-12-19 | 20,949.00 | 21,308.00 | 20,003.00 | 21,250.00 | 21,250.00 | 6,340 |
| 2024-12-18 | 21,052.00 | 22,499.00 | 21,052.00 | 21,250.00 | 21,250.00 | 18,211 |
| 2024-12-17 | 21,480.00 | 22,050.00 | 21,051.00 | 21,500.00 | 21,500.00 | 19,275 |
| 2024-12-13 | 19,900.00 | 21,294.00 | 19,900.00 | 21,050.00 | 21,050.00 | 13,948 |
| 2024-12-12 | 19,316.00 | 19,951.00 | 19,316.00 | 19,856.00 | 19,856.00 | 37,608 |
| 2024-12-11 | 19,692.00 | 19,720.00 | 19,310.00 | 19,720.00 | 19,720.00 | 10,752 |
| 2024-12-10 | 19,305.00 | 19,598.00 | 19,300.00 | 19,400.00 | 19,400.00 | 204,764 |
| 2024-12-09 | 19,301.00 | 19,720.00 | 19,301.00 | 19,400.00 | 19,400.00 | 51,374 |
| 2024-12-06 | 19,700.00 | 19,700.00 | 19,300.00 | 19,300.00 | 19,300.00 | 20,929 |
| 2024-12-05 | 19,062.00 | 19,471.00 | 19,062.00 | 19,400.00 | 19,400.00 | 18,543 |
| 2024-12-04 | 19,399.00 | 19,500.00 | 19,300.00 | 19,500.00 | 19,500.00 | 106,983 |
| 2024-12-03 | 19,250.00 | 19,720.00 | 19,175.00 | 19,300.00 | 19,300.00 | 20,139 |
| 2024-12-02 | 19,313.00 | 19,999.00 | 19,313.00 | 19,400.00 | 19,400.00 | 62,340 |
| 2024-11-29 | 19,629.00 | 19,629.00 | 18,703.00 | 19,300.00 | 19,300.00 | 6,338 |
| 2024-11-28 | 19,001.00 | 19,639.00 | 18,921.00 | 19,639.00 | 19,639.00 | 22,756 |
| 2024-11-27 | 19,492.00 | 19,492.00 | 19,001.00 | 19,450.00 | 19,450.00 | 1,482 |
| 2024-11-26 | 19,002.00 | 19,398.00 | 19,000.00 | 19,215.00 | 19,215.00 | 5,135 |
| 2024-11-25 | 19,898.00 | 19,900.00 | 19,436.00 | 19,518.00 | 19,518.00 | 3,606 |
| 2024-11-22 | 19,300.00 | 19,705.00 | 19,100.00 | 19,566.00 | 19,566.00 | 8,027 |
| 2024-11-21 | 19,100.00 | 19,400.00 | 19,001.00 | 19,300.00 | 19,300.00 | 9,359 |
| 2024-11-20 | 18,720.00 | 19,409.00 | 18,720.00 | 19,208.00 | 19,208.00 | 7,549 |
| 2024-11-19 | 18,997.00 | 19,330.00 | 18,633.00 | 19,000.00 | 19,000.00 | 36,630 |
| 2024-11-18 | 18,601.00 | 18,910.00 | 18,601.00 | 18,800.00 | 18,800.00 | 4,313 |
| 2024-11-15 | 18,551.00 | 18,871.00 | 18,215.00 | 18,600.00 | 18,600.00 | 5,028 |
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.