Cashbil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 18,505.00 | 18,770.00 | 18,201.00 | 18,566.00 | 18,566.00 | 8,625 |
| 2024-11-13 | 19,293.00 | 19,293.00 | 18,548.00 | 18,600.00 | 18,600.00 | 5,625 |
| 2024-11-12 | 18,897.00 | 18,958.00 | 18,550.00 | 18,890.00 | 18,890.00 | 179,897 |
| 2024-11-11 | 19,498.00 | 19,498.00 | 18,300.00 | 18,450.00 | 18,450.00 | 5,521 |
| 2024-11-08 | 18,456.00 | 18,844.00 | 18,436.00 | 18,650.00 | 18,650.00 | 40,782 |
| 2024-11-07 | 18,200.00 | 18,607.00 | 18,200.00 | 18,607.00 | 18,607.00 | 5,842 |
| 2024-11-06 | 18,050.00 | 18,350.00 | 18,050.00 | 18,200.00 | 18,200.00 | 40,024 |
| 2024-11-05 | 18,105.00 | 18,150.00 | 18,100.00 | 18,150.00 | 18,150.00 | 20,315 |
| 2024-11-04 | 18,104.00 | 18,105.00 | 18,001.00 | 18,105.00 | 18,105.00 | 11,713 |
| 2024-11-01 | 17,800.00 | 18,105.00 | 17,800.00 | 17,950.00 | 17,950.00 | 7,200 |
| 2024-10-31 | 18,202.00 | 18,202.00 | 17,618.00 | 17,618.00 | 17,618.00 | 6,022 |
| 2024-10-30 | 17,551.00 | 18,000.00 | 17,551.00 | 18,000.00 | 18,000.00 | 47,148 |
| 2024-10-29 | 18,204.00 | 18,205.00 | 17,723.00 | 17,723.00 | 17,723.00 | 20,216 |
| 2024-10-28 | 18,597.00 | 18,597.00 | 18,145.00 | 18,145.00 | 18,145.00 | 42,266 |
| 2024-10-25 | 18,303.00 | 18,494.00 | 18,145.00 | 18,145.00 | 18,145.00 | 415,407 |
| 2024-10-24 | 18,594.00 | 18,594.00 | 17,938.00 | 18,108.00 | 18,108.00 | 82,160 |
| 2024-10-23 | 18,137.00 | 18,137.00 | 17,663.00 | 17,800.00 | 17,800.00 | 6,872 |
| 2024-10-22 | 17,800.00 | 18,479.00 | 17,224.00 | 17,835.00 | 17,835.00 | 64,160 |
| 2024-10-21 | 17,184.00 | 17,388.00 | 16,900.00 | 17,353.00 | 17,353.00 | 40,230 |
| 2024-10-18 | 17,051.00 | 17,106.00 | 16,901.00 | 17,014.00 | 17,014.00 | 100,113 |
| 2024-10-17 | 17,085.00 | 17,195.00 | 16,910.00 | 17,037.00 | 17,037.00 | 78,726 |
| 2024-10-16 | 16,901.00 | 17,020.00 | 16,901.00 | 16,965.00 | 16,965.00 | 131,191 |
| 2024-10-15 | 17,000.00 | 17,670.00 | 16,991.00 | 17,032.00 | 17,032.00 | 32,934 |
| 2024-10-14 | 16,800.00 | 17,300.00 | 16,800.00 | 16,912.00 | 16,912.00 | 139,356 |
| 2024-10-11 | 16,800.00 | 16,850.00 | 16,615.00 | 16,824.00 | 16,824.00 | 38,250 |
| 2024-10-10 | 16,800.00 | 16,956.00 | 16,788.00 | 16,800.00 | 16,800.00 | 196,871 |
| 2024-10-09 | 16,799.00 | 16,850.00 | 16,611.00 | 16,800.00 | 16,800.00 | 46,262 |
| 2024-10-08 | 16,438.00 | 16,850.00 | 16,438.00 | 16,800.00 | 16,800.00 | 21,762 |
| 2024-10-07 | 16,602.00 | 16,824.00 | 16,400.00 | 16,654.00 | 16,654.00 | 4,596 |
| 2024-10-04 | 16,402.00 | 16,824.00 | 16,402.00 | 16,759.00 | 16,759.00 | 1,981 |
| 2024-10-03 | 16,500.00 | 16,779.00 | 16,450.00 | 16,724.00 | 16,724.00 | 191,538 |
| 2024-10-02 | 16,101.00 | 16,500.00 | 16,101.00 | 16,500.00 | 16,500.00 | 7,002 |
| 2024-10-01 | 16,150.00 | 16,363.00 | 15,800.00 | 16,152.00 | 16,152.00 | 19,636 |
| 2024-09-30 | 15,802.00 | 16,150.00 | 15,802.00 | 16,100.00 | 16,100.00 | 15,249 |
| 2024-09-27 | 16,111.00 | 16,427.00 | 15,641.00 | 16,144.00 | 16,144.00 | 17,784 |
| 2024-09-26 | 16,233.00 | 16,538.00 | 16,121.00 | 16,217.00 | 16,217.00 | 10,996 |
| 2024-09-25 | 15,757.00 | 16,399.00 | 15,757.00 | 16,233.00 | 16,233.00 | 10,094 |
| 2024-09-23 | 15,900.00 | 16,699.00 | 15,900.00 | 16,570.00 | 16,570.00 | 12,809 |
| 2024-09-20 | 16,500.00 | 16,755.00 | 15,642.00 | 15,800.00 | 15,800.00 | 91,306 |
| 2024-09-19 | 16,200.00 | 16,755.00 | 16,022.00 | 16,600.00 | 16,600.00 | 15,566 |
| 2024-09-18 | 16,016.00 | 16,336.00 | 16,016.00 | 16,196.00 | 16,196.00 | 14,339 |
| 2024-09-17 | 16,619.00 | 16,619.00 | 15,900.00 | 16,120.00 | 16,120.00 | 17,549 |
| 2024-09-16 | 15,901.00 | 16,050.00 | 15,811.00 | 15,828.00 | 15,828.00 | 4,792 |
| 2024-09-13 | 16,000.00 | 16,000.00 | 15,802.00 | 15,900.00 | 15,900.00 | 3,001 |
| 2024-09-12 | 15,800.00 | 15,906.00 | 15,681.00 | 15,801.00 | 15,801.00 | 18,465 |
| 2024-09-11 | 15,550.00 | 16,049.00 | 15,550.00 | 15,800.00 | 15,800.00 | 24,235 |
| 2024-09-10 | 15,950.00 | 15,999.00 | 15,522.00 | 15,969.00 | 15,969.00 | 4,238 |
| 2024-09-09 | 15,807.00 | 15,816.00 | 15,700.00 | 15,700.00 | 15,700.00 | 6,070 |
| 2024-09-06 | 15,802.00 | 16,000.00 | 15,801.00 | 15,810.00 | 15,810.00 | 5,566 |
| 2024-09-05 | 15,706.00 | 16,000.00 | 15,706.00 | 16,000.00 | 16,000.00 | 17,302 |
| 2024-09-04 | 16,350.00 | 16,351.00 | 16,000.00 | 16,000.00 | 16,000.00 | 17,382 |
| 2024-09-03 | 16,440.00 | 16,678.00 | 16,351.00 | 16,355.00 | 16,355.00 | 10,613 |
| 2024-09-02 | 16,356.00 | 16,924.00 | 16,356.00 | 16,652.00 | 16,652.00 | 36,452 |
| 2024-08-30 | 16,923.00 | 16,923.00 | 16,354.00 | 16,700.00 | 16,700.00 | 7,899 |
| 2024-08-29 | 16,512.00 | 16,850.00 | 16,512.00 | 16,652.00 | 16,652.00 | 3,690 |
| 2024-08-28 | 16,401.00 | 16,726.00 | 16,257.00 | 16,351.00 | 16,351.00 | 9,213 |
| 2024-08-27 | 16,256.00 | 16,700.00 | 16,256.00 | 16,670.00 | 16,670.00 | 13,320 |
| 2024-08-26 | 16,924.00 | 16,924.00 | 16,600.00 | 16,625.00 | 16,625.00 | 8,375 |
| 2024-08-23 | 15,980.00 | 16,924.00 | 15,980.00 | 16,700.00 | 16,700.00 | 8,204 |
| 2024-08-22 | 16,250.00 | 16,550.00 | 15,701.00 | 16,400.00 | 16,400.00 | 13,923 |
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.