Discovery Limited historical data

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

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

← NewerPage 16 of 21 · 1,252 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.