Discovery Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 9,241.00 | 9,241.00 | 9,241.00 | 9,241.00 | 9,241.00 | 0 |
| 2023-03-08 | 9,300.00 | 9,301.00 | 9,200.00 | 9,241.00 | 9,241.00 | 15,571 |
| 2023-03-07 | 9,651.00 | 9,850.00 | 9,650.00 | 9,650.00 | 9,173.08 | 423 |
| 2023-03-06 | 9,611.00 | 9,700.00 | 9,611.00 | 9,694.00 | 9,214.91 | 1,338 |
| 2023-03-03 | 9,690.00 | 9,750.00 | 9,690.00 | 9,690.00 | 9,211.11 | 1,621 |
| 2023-03-02 | 9,691.00 | 9,691.00 | 9,691.00 | 9,691.00 | 9,212.06 | 255 |
| 2023-03-01 | 9,651.00 | 9,651.00 | 9,601.00 | 9,651.00 | 9,174.03 | 7,949 |
| 2023-02-28 | 9,850.00 | 9,850.00 | 9,651.00 | 9,651.00 | 9,174.03 | 160 |
| 2023-02-27 | 9,527.00 | 9,600.00 | 9,500.00 | 9,597.00 | 9,122.70 | 19,028 |
| 2023-02-24 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,220.61 | 0 |
| 2023-02-23 | 9,556.00 | 9,700.00 | 9,549.00 | 9,700.00 | 9,220.61 | 25,817 |
| 2023-02-22 | 9,600.00 | 9,600.00 | 9,555.00 | 9,555.00 | 9,082.78 | 1,831 |
| 2023-02-21 | 9,556.00 | 9,791.00 | 9,556.00 | 9,790.00 | 9,306.16 | 3,748 |
| 2023-02-20 | 9,556.00 | 9,556.00 | 9,555.00 | 9,555.00 | 9,082.78 | 4,798 |
| 2023-02-17 | 9,553.00 | 9,600.00 | 9,550.00 | 9,600.00 | 9,125.55 | 6,698 |
| 2023-02-16 | 9,599.00 | 9,599.00 | 9,599.00 | 9,599.00 | 9,124.60 | 0 |
| 2023-02-15 | 9,550.00 | 9,599.00 | 9,549.00 | 9,599.00 | 9,124.60 | 4,932 |
| 2023-02-14 | 9,507.00 | 9,550.00 | 9,501.00 | 9,550.00 | 9,078.02 | 7,381 |
| 2023-02-13 | 9,543.00 | 9,550.00 | 9,502.00 | 9,502.00 | 9,032.40 | 3,200 |
| 2023-02-10 | 9,600.00 | 9,600.00 | 9,550.00 | 9,550.00 | 9,078.02 | 3,779 |
| 2023-02-09 | 9,600.00 | 9,600.00 | 9,540.00 | 9,540.00 | 9,068.52 | 12,463 |
| 2023-02-08 | 9,559.00 | 9,560.00 | 9,559.00 | 9,560.00 | 9,087.53 | 1,446 |
| 2023-02-07 | 9,600.00 | 9,600.00 | 9,557.00 | 9,557.00 | 9,084.68 | 887 |
| 2023-02-06 | 9,563.00 | 9,601.00 | 9,563.00 | 9,600.00 | 9,125.55 | 1,730 |
| 2023-02-03 | 9,600.00 | 9,600.00 | 9,563.00 | 9,563.00 | 9,090.38 | 2,564 |
| 2023-02-02 | 9,600.00 | 9,601.00 | 9,551.00 | 9,551.00 | 9,078.97 | 104,734 |
| 2023-02-01 | 9,600.00 | 9,600.00 | 9,547.00 | 9,547.00 | 9,075.17 | 5,135 |
| 2023-01-31 | 9,547.00 | 9,600.00 | 9,527.00 | 9,547.00 | 9,075.17 | 16,337 |
| 2023-01-30 | 9,505.00 | 9,596.00 | 9,505.00 | 9,560.00 | 9,087.53 | 9,342 |
| 2023-01-27 | 9,507.00 | 9,600.00 | 9,501.00 | 9,501.00 | 9,031.45 | 12,972 |
| 2023-01-26 | 9,600.00 | 9,600.00 | 9,507.00 | 9,507.00 | 9,037.15 | 5,133 |
| 2023-01-25 | 9,601.00 | 9,601.00 | 9,507.00 | 9,508.00 | 9,038.10 | 1,373 |
| 2023-01-24 | 9,599.00 | 9,850.00 | 9,599.00 | 9,600.00 | 9,125.55 | 741 |
| 2023-01-23 | 9,502.00 | 9,502.00 | 9,501.00 | 9,501.00 | 9,031.45 | 400 |
| 2023-01-20 | 9,600.00 | 9,600.00 | 9,502.00 | 9,503.00 | 9,033.35 | 971 |
| 2023-01-19 | 9,502.00 | 9,503.00 | 9,502.00 | 9,503.00 | 9,033.35 | 42 |
| 2023-01-18 | 9,597.00 | 9,600.00 | 9,550.00 | 9,600.00 | 9,125.55 | 56,591 |
| 2023-01-17 | 9,598.00 | 9,598.00 | 9,476.00 | 9,597.00 | 9,122.70 | 340 |
| 2023-01-16 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,125.55 | 0 |
| 2023-01-13 | 9,600.00 | 9,600.00 | 9,599.00 | 9,600.00 | 9,125.55 | 618 |
| 2023-01-12 | 9,464.00 | 9,464.00 | 9,463.00 | 9,463.00 | 8,995.32 | 821 |
| 2023-01-11 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | 9,054.26 | 1,367 |
| 2023-01-10 | 9,450.00 | 9,525.00 | 9,450.00 | 9,525.00 | 9,054.26 | 444 |
| 2023-01-09 | 9,525.00 | 9,600.00 | 9,450.00 | 9,450.00 | 8,982.97 | 7,341 |
| 2023-01-06 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | 9,054.26 | 100 |
| 2023-01-05 | 9,550.00 | 9,550.00 | 9,525.00 | 9,525.00 | 9,054.26 | 2,048 |
| 2023-01-04 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,125.55 | 1,500 |
| 2023-01-03 | 9,599.00 | 9,600.00 | 9,599.00 | 9,600.00 | 9,125.55 | 4,602 |
| 2022-12-30 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,125.55 | 150 |
| 2022-12-29 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,125.55 | 4,800 |
| 2022-12-28 | 9,528.00 | 9,600.00 | 9,528.00 | 9,600.00 | 9,125.55 | 3,194 |
| 2022-12-23 | 9,598.00 | 9,598.00 | 9,522.00 | 9,522.00 | 9,051.41 | 66 |
| 2022-12-22 | 9,507.00 | 9,507.00 | 9,507.00 | 9,507.00 | 9,037.15 | 400 |
| 2022-12-21 | 9,507.00 | 9,507.00 | 9,507.00 | 9,507.00 | 9,037.15 | 700 |
| 2022-12-20 | 9,461.00 | 9,600.00 | 9,461.00 | 9,598.00 | 9,123.65 | 539 |
| 2022-12-19 | 9,450.00 | 9,451.00 | 9,400.00 | 9,450.00 | 8,982.97 | 48,865 |
| 2022-12-15 | 9,402.00 | 9,449.00 | 9,401.00 | 9,449.00 | 8,982.02 | 5,550 |
| 2022-12-14 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 8,982.97 | 1,000 |
| 2022-12-13 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 8,982.97 | 53 |
| 2022-12-12 | 9,450.00 | 9,450.00 | 9,354.00 | 9,354.00 | 8,891.71 | 12,890 |
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.