Discovery Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 9,677.00 | 9,679.00 | 9,640.00 | 9,640.00 | 8,801.71 | 7,600 |
| 2022-09-15 | 9,629.00 | 9,678.00 | 9,627.00 | 9,640.00 | 8,801.71 | 2,717 |
| 2022-09-14 | 9,679.00 | 9,679.00 | 9,640.00 | 9,640.00 | 8,801.71 | 3,924 |
| 2022-09-13 | 9,679.00 | 9,680.00 | 9,679.00 | 9,680.00 | 8,838.23 | 94 |
| 2022-09-12 | 9,680.00 | 9,680.00 | 9,601.00 | 9,601.00 | 8,766.10 | 3,622 |
| 2022-09-09 | 9,637.00 | 9,637.00 | 9,637.00 | 9,637.00 | 8,798.97 | 22 |
| 2022-09-08 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 8,838.23 | 310 |
| 2022-09-07 | 9,679.00 | 9,680.00 | 9,679.00 | 9,680.00 | 8,838.23 | 8,469 |
| 2022-09-06 | 9,680.00 | 9,680.00 | 9,640.00 | 9,680.00 | 8,838.23 | 15,947 |
| 2022-09-05 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 8,838.23 | 0 |
| 2022-09-02 | 9,680.00 | 9,680.00 | 9,635.00 | 9,680.00 | 8,838.23 | 5,003 |
| 2022-09-01 | 9,631.00 | 9,680.00 | 9,631.00 | 9,680.00 | 8,838.23 | 180 |
| 2022-08-31 | 9,680.00 | 9,680.00 | 9,631.00 | 9,631.00 | 8,793.49 | 1,016 |
| 2022-08-30 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 8,838.23 | 3,038 |
| 2022-08-29 | 9,647.00 | 9,647.00 | 9,647.00 | 9,647.00 | 8,808.10 | 1,227 |
| 2022-08-26 | 9,647.00 | 9,680.00 | 9,647.00 | 9,650.00 | 8,810.84 | 3,887 |
| 2022-08-25 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 8,838.23 | 1,812 |
| 2022-08-24 | 9,615.00 | 9,615.00 | 9,615.00 | 9,615.00 | 8,778.88 | 0 |
| 2022-08-23 | 9,680.00 | 9,680.00 | 9,615.00 | 9,615.00 | 8,778.88 | 9,863 |
| 2022-08-22 | 9,680.00 | 9,680.00 | 9,679.00 | 9,679.00 | 8,837.32 | 503 |
| 2022-08-19 | 9,600.00 | 9,679.00 | 9,600.00 | 9,611.00 | 8,775.23 | 1,051 |
| 2022-08-18 | 9,680.00 | 9,680.00 | 9,600.00 | 9,600.00 | 8,765.19 | 23,211 |
| 2022-08-17 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 8,838.23 | 0 |
| 2022-08-16 | 9,670.00 | 9,680.00 | 9,670.00 | 9,680.00 | 8,838.23 | 3,090 |
| 2022-08-15 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 8,838.23 | 0 |
| 2022-08-12 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 8,838.23 | 3,306 |
| 2022-08-11 | 9,550.00 | 9,680.00 | 9,550.00 | 9,600.00 | 8,765.19 | 10,136 |
| 2022-08-10 | 9,600.00 | 9,680.00 | 9,600.00 | 9,680.00 | 8,838.23 | 2,316 |
| 2022-08-08 | 9,600.00 | 9,600.00 | 9,550.00 | 9,550.00 | 8,719.54 | 3,271 |
| 2022-08-05 | 9,550.00 | 9,600.00 | 9,550.00 | 9,600.00 | 8,765.19 | 5,012 |
| 2022-08-04 | 9,550.00 | 9,600.00 | 9,550.00 | 9,600.00 | 8,765.19 | 1,639 |
| 2022-08-03 | 9,607.00 | 9,607.00 | 9,600.00 | 9,600.00 | 8,765.19 | 1,494 |
| 2022-08-02 | 9,680.00 | 9,680.00 | 9,674.00 | 9,674.00 | 8,832.75 | 91 |
| 2022-08-01 | 9,680.00 | 9,680.00 | 9,601.00 | 9,679.00 | 8,837.32 | 7,664 |
| 2022-07-29 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 8,838.23 | 1,650 |
| 2022-07-28 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 8,838.23 | 3,035 |
| 2022-07-27 | 9,620.00 | 9,680.00 | 9,620.00 | 9,680.00 | 8,838.23 | 4,588 |
| 2022-07-26 | 9,679.00 | 9,680.00 | 9,661.00 | 9,680.00 | 8,838.23 | 3,854 |
| 2022-07-25 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 8,838.23 | 458 |
| 2022-07-22 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 8,838.23 | 5,000 |
| 2022-07-21 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 8,838.23 | 2,050 |
| 2022-07-20 | 9,679.00 | 9,680.00 | 9,610.00 | 9,680.00 | 8,838.23 | 5,454 |
| 2022-07-19 | 9,550.00 | 9,679.00 | 9,525.00 | 9,600.00 | 8,765.19 | 19,003 |
| 2022-07-18 | 9,680.00 | 9,680.00 | 9,525.00 | 9,525.00 | 8,696.71 | 27,276 |
| 2022-07-15 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 8,838.23 | 0 |
| 2022-07-14 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 8,838.23 | 16,500 |
| 2022-07-13 | 9,679.00 | 9,680.00 | 9,679.00 | 9,680.00 | 8,838.23 | 6,000 |
| 2022-07-12 | 9,600.00 | 9,680.00 | 9,600.00 | 9,679.00 | 8,837.32 | 24,801 |
| 2022-07-11 | 9,556.00 | 9,556.00 | 9,556.00 | 9,556.00 | 8,725.01 | 900 |
| 2022-07-08 | 9,625.00 | 9,625.00 | 9,555.00 | 9,555.00 | 8,724.10 | 1,010 |
| 2022-07-07 | 9,551.00 | 9,551.00 | 9,551.00 | 9,551.00 | 8,720.45 | 0 |
| 2022-07-06 | 9,559.00 | 9,559.00 | 9,551.00 | 9,551.00 | 8,720.45 | 800 |
| 2022-07-05 | 9,679.00 | 9,680.00 | 9,551.00 | 9,559.00 | 8,727.75 | 31,241 |
| 2022-07-04 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 8,746.93 | 0 |
| 2022-07-01 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 8,746.93 | 100 |
| 2022-06-30 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 8,746.93 | 737 |
| 2022-06-29 | 9,550.00 | 9,553.00 | 9,550.00 | 9,553.00 | 8,722.28 | 106 |
| 2022-06-28 | 9,537.00 | 9,580.00 | 9,537.00 | 9,543.00 | 8,713.14 | 466 |
| 2022-06-27 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 8,765.19 | 0 |
| 2022-06-24 | 9,599.00 | 9,600.00 | 9,599.00 | 9,600.00 | 8,765.19 | 3,000 |
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.