Discovery Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	9,350.00	9,350.00	9,349.00	9,350.00	9,350.00	12,181
2023-06-06	9,300.00	9,499.00	9,000.00	9,000.00	9,000.00	15,207
2023-06-05	9,270.00	9,271.00	9,270.00	9,271.00	9,271.00	397
2023-06-02	9,254.00	9,271.00	9,254.00	9,270.00	9,270.00	4,305
2023-06-01	9,270.00	9,280.00	9,255.00	9,255.00	9,255.00	1,484
2023-05-31	9,300.00	9,300.00	9,270.00	9,270.00	9,270.00	1,980
2023-05-30	9,335.00	9,335.00	9,300.00	9,300.00	9,300.00	6,941
2023-05-29	9,331.00	9,332.00	9,331.00	9,332.00	9,332.00	500
2023-05-26	9,270.00	9,330.00	9,270.00	9,330.00	9,330.00	3,498
2023-05-25	9,260.00	9,270.00	9,260.00	9,270.00	9,270.00	4,700
2023-05-24	9,270.00	9,270.00	9,260.00	9,260.00	9,260.00	3,210
2023-05-23	9,330.00	9,330.00	9,330.00	9,330.00	9,330.00	528
2023-05-22	9,330.00	9,330.00	9,330.00	9,330.00	9,330.00	200
2023-05-19	9,330.00	9,330.00	9,330.00	9,330.00	9,330.00	500
2023-05-18	9,329.00	9,330.00	9,256.00	9,330.00	9,330.00	4,195
2023-05-17	9,300.00	9,300.00	9,255.00	9,256.00	9,256.00	3,546
2023-05-16	9,300.00	9,319.00	9,300.00	9,300.00	9,300.00	5,014
2023-05-15	9,319.00	9,480.00	9,300.00	9,319.00	9,319.00	5,176
2023-05-12	9,345.00	9,345.00	9,310.00	9,310.00	9,310.00	9,638
2023-05-11	9,519.00	9,519.00	9,320.00	9,320.00	9,320.00	6,134
2023-05-10	9,519.00	9,519.00	9,500.00	9,500.00	9,500.00	2,261
2023-05-09	9,519.00	9,519.00	9,519.00	9,519.00	9,519.00	51
2023-05-08	9,321.00	9,321.00	9,321.00	9,321.00	9,321.00	803
2023-05-05	9,350.00	9,390.00	9,350.00	9,390.00	9,390.00	1,488
2023-05-04	9,350.00	9,350.00	9,350.00	9,350.00	9,350.00	1,000
2023-05-03	9,265.00	9,265.00	9,265.00	9,265.00	9,265.00	175
2023-05-02	9,389.00	9,389.00	9,265.00	9,265.00	9,265.00	273
2023-04-28	9,260.00	9,260.00	9,260.00	9,260.00	9,260.00	462
2023-04-26	9,390.00	9,390.00	9,262.00	9,262.00	9,262.00	4,375
2023-04-25	9,250.00	9,350.00	9,250.00	9,255.00	9,255.00	5,804
2023-04-24	9,349.00	9,349.00	9,250.00	9,250.00	9,250.00	1,043
2023-04-21	9,150.00	9,350.00	9,150.00	9,350.00	9,350.00	1,065
2023-04-20	9,150.00	9,150.00	9,150.00	9,150.00	9,150.00	680
2023-04-19	9,050.00	9,100.00	9,049.00	9,050.00	9,050.00	6,240
2023-04-18	9,000.00	9,249.00	9,000.00	9,050.00	9,050.00	12,308
2023-04-17	9,000.00	9,001.00	9,000.00	9,000.00	9,000.00	4,050
2023-04-14	9,005.00	9,005.00	9,000.00	9,000.00	9,000.00	1,550
2023-04-13	9,250.00	9,250.00	9,004.00	9,004.00	9,004.00	7,000
2023-04-12	9,400.00	9,400.00	9,400.00	9,400.00	9,400.00	0
2023-04-11	9,225.00	9,400.00	9,225.00	9,400.00	9,400.00	7,985
2023-04-06	9,250.00	9,250.00	9,200.00	9,225.00	9,225.00	14,098
2023-04-05	9,399.00	9,400.00	9,231.00	9,231.00	9,231.00	8,219
2023-04-04	9,400.00	9,400.00	9,350.00	9,380.00	9,380.00	12,751
2023-04-03	9,351.00	9,450.00	9,351.00	9,450.00	9,450.00	2,425
2023-03-31	9,199.00	9,520.00	9,199.00	9,310.00	9,310.00	20,277
2023-03-30	9,157.00	9,200.00	8,901.00	9,160.00	9,160.00	16,737
2023-03-29	9,200.00	9,200.00	9,200.00	9,200.00	9,200.00	1,000
2023-03-28	9,399.00	9,400.00	9,201.00	9,201.00	9,201.00	11,677
2023-03-27	9,450.00	9,450.00	9,350.00	9,350.00	9,350.00	6,771
2023-03-24	9,411.00	9,464.00	9,401.00	9,401.00	9,401.00	5,740
2023-03-23	9,480.00	9,480.00	9,480.00	9,480.00	9,480.00	0
2023-03-22	9,450.00	9,480.00	9,411.00	9,480.00	9,480.00	14,705
2023-03-20	9,449.00	9,450.00	9,402.00	9,412.00	9,412.00	10,092
2023-03-17	9,449.00	9,449.00	9,449.00	9,449.00	9,449.00	2,000
2023-03-16	9,448.00	9,449.00	9,448.00	9,449.00	9,449.00	2,363
2023-03-15	9,360.00	9,434.00	9,320.00	9,360.00	9,360.00	3,266
2023-03-14	9,251.00	9,397.00	9,251.00	9,300.00	9,300.00	7,985
2023-03-13	9,449.00	9,449.00	9,200.00	9,200.00	9,200.00	10,872
2023-03-10	9,250.00	9,449.00	9,240.00	9,300.00	9,300.00	1,078
2023-03-09	9,241.00	9,241.00	9,241.00	9,241.00	9,241.00	0

← NewerPage 15 of 21 · 1,251 trading daysOlder →

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.