Discovery Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 9,869.00 | 9,869.00 | 9,869.00 | 9,869.00 | 9,869.00 | 0 |
| 2024-05-22 | 9,720.00 | 9,870.00 | 9,720.00 | 9,869.00 | 9,869.00 | 5,005 |
| 2024-05-21 | 9,806.00 | 9,869.00 | 9,800.00 | 9,800.00 | 9,800.00 | 24,143 |
| 2024-05-20 | 9,810.00 | 9,873.00 | 9,810.00 | 9,810.00 | 9,810.00 | 927 |
| 2024-05-17 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2024-05-16 | 9,810.00 | 9,810.00 | 9,800.00 | 9,800.00 | 9,800.00 | 3,195 |
| 2024-05-15 | 9,815.00 | 9,870.00 | 9,800.00 | 9,800.00 | 9,800.00 | 12,200 |
| 2024-05-14 | 9,825.00 | 9,825.00 | 9,820.00 | 9,820.00 | 9,820.00 | 1,051 |
| 2024-05-13 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | 985 |
| 2024-05-10 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 15 |
| 2024-05-09 | 9,820.00 | 9,820.00 | 9,812.00 | 9,815.00 | 9,815.00 | 1,310 |
| 2024-05-08 | 9,821.00 | 9,875.00 | 9,820.00 | 9,875.00 | 9,875.00 | 26,738 |
| 2024-05-07 | 9,890.00 | 9,890.00 | 9,833.00 | 9,833.00 | 9,833.00 | 200 |
| 2024-05-06 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 5,000 |
| 2024-05-03 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 0 |
| 2024-05-02 | 9,811.00 | 9,999.00 | 9,811.00 | 9,999.00 | 9,999.00 | 1,082 |
| 2024-04-30 | 9,835.00 | 9,835.00 | 9,825.00 | 9,835.00 | 9,835.00 | 4,763 |
| 2024-04-29 | 9,999.00 | 10,000.00 | 9,827.00 | 9,835.00 | 9,835.00 | 3,515 |
| 2024-04-26 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 500 |
| 2024-04-25 | 9,987.00 | 10,000.00 | 9,987.00 | 10,000.00 | 10,000.00 | 4,750 |
| 2024-04-24 | 9,825.00 | 9,990.00 | 9,825.00 | 9,990.00 | 9,990.00 | 2,732 |
| 2024-04-23 | 9,969.00 | 9,987.00 | 9,825.00 | 9,987.00 | 9,987.00 | 3,411 |
| 2024-04-22 | 9,811.00 | 9,990.00 | 9,810.00 | 9,990.00 | 9,990.00 | 6,059 |
| 2024-04-19 | 9,873.00 | 9,873.00 | 9,811.00 | 9,811.00 | 9,811.00 | 1,308 |
| 2024-04-18 | 10,180.00 | 10,180.00 | 9,950.00 | 9,950.00 | 9,950.00 | 2,521 |
| 2024-04-17 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 1,470 |
| 2024-04-16 | 10,000.00 | 10,001.00 | 10,000.00 | 10,001.00 | 10,001.00 | 3,057 |
| 2024-04-15 | 10,001.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 1,010 |
| 2024-04-12 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 150 |
| 2024-04-11 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,720 |
| 2024-04-10 | 10,001.00 | 10,001.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,484 |
| 2024-04-09 | 10,002.00 | 10,002.00 | 10,002.00 | 10,002.00 | 10,002.00 | 414 |
| 2024-04-08 | 10,002.00 | 10,500.00 | 10,002.00 | 10,011.00 | 10,011.00 | 3,099 |
| 2024-04-05 | 10,002.00 | 10,002.00 | 10,002.00 | 10,002.00 | 10,002.00 | 27 |
| 2024-04-04 | 10,000.00 | 10,001.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,866 |
| 2024-04-03 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 3,258 |
| 2024-04-02 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 341 |
| 2024-03-28 | 9,850.00 | 10,000.00 | 9,850.00 | 9,900.00 | 9,900.00 | 3,645 |
| 2024-03-27 | 10,000.00 | 10,100.00 | 9,810.00 | 9,850.00 | 9,850.00 | 8,024 |
| 2024-03-26 | 10,500.00 | 10,500.00 | 10,000.00 | 10,000.00 | 10,000.00 | 7 |
| 2024-03-25 | 10,500.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,500.00 | 13,412 |
| 2024-03-22 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,644 |
| 2024-03-20 | 10,001.00 | 10,002.00 | 10,001.00 | 10,001.00 | 10,001.00 | 1,579 |
| 2024-03-19 | 10,058.00 | 10,058.00 | 9,961.00 | 10,000.00 | 10,000.00 | 9,043 |
| 2024-03-18 | 10,001.00 | 10,487.00 | 10,001.00 | 10,485.00 | 10,485.00 | 880 |
| 2024-03-15 | 10,001.00 | 10,001.00 | 10,001.00 | 10,001.00 | 10,001.00 | 4,305 |
| 2024-03-14 | 10,100.00 | 10,260.00 | 10,100.00 | 10,260.00 | 10,260.00 | 1,018 |
| 2024-03-13 | 10,499.00 | 10,500.00 | 10,260.00 | 10,260.00 | 10,260.00 | 9,917 |
| 2024-03-12 | 10,500.00 | 10,500.00 | 10,251.00 | 10,499.00 | 10,499.00 | 7,326 |
| 2024-03-11 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 1,567 |
| 2024-03-08 | 10,190.00 | 10,190.00 | 10,190.00 | 10,190.00 | 10,190.00 | 0 |
| 2024-03-07 | 10,189.00 | 10,190.00 | 10,189.00 | 10,190.00 | 10,190.00 | 1,909 |
| 2024-03-06 | 10,101.00 | 10,101.00 | 10,100.00 | 10,100.00 | 10,100.00 | 2,513 |
| 2024-03-05 | 10,499.00 | 10,499.00 | 10,325.00 | 10,325.00 | 10,325.00 | 1,658 |
| 2024-03-04 | 10,299.00 | 10,299.00 | 10,299.00 | 10,299.00 | 10,299.00 | 0 |
| 2024-03-01 | 10,298.00 | 10,299.00 | 10,250.00 | 10,299.00 | 10,299.00 | 7,754 |
| 2024-02-29 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 0 |
| 2024-02-28 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 945 |
| 2024-02-27 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 160 |
| 2024-02-26 | 10,100.00 | 10,100.00 | 9,880.00 | 10,000.00 | 10,000.00 | 2,953 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-08 | 476.9178 ZAC |
| 2022-09-21 | 382.2602 ZAC |
| 2022-03-09 | 355.7534 ZAC |
| 2021-09-21 | 347.1232 ZAC |
| 2021-03-10 | 354.5205 ZAC |
| 2020-09-22 | 433.2191 ZAC |
| 2020-03-11 | 505.4109 ZAC |
| 2019-09-18 | 508.2876 ZAC |
| 2019-03-06 | 506.7123 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.