Discovery Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 9,650.00 | 9,650.00 | 9,500.00 | 9,500.00 | 8,673.88 | 2,809 |
| 2022-03-23 | 9,670.00 | 9,670.00 | 9,670.00 | 9,670.00 | 8,829.10 | 0 |
| 2022-03-22 | 9,550.00 | 9,670.00 | 9,510.00 | 9,670.00 | 8,829.10 | 1,459 |
| 2022-03-18 | 9,679.00 | 9,680.00 | 9,500.00 | 9,550.00 | 8,719.54 | 6,063 |
| 2022-03-17 | 9,282.00 | 9,540.00 | 9,282.00 | 9,401.00 | 8,583.49 | 5,741 |
| 2022-03-16 | 9,254.00 | 9,540.00 | 9,254.00 | 9,540.00 | 8,710.41 | 102 |
| 2022-03-15 | 9,499.00 | 9,540.00 | 9,301.00 | 9,540.00 | 8,710.41 | 3,424 |
| 2022-03-14 | 9,525.00 | 9,525.00 | 9,274.00 | 9,274.00 | 8,467.54 | 5,170 |
| 2022-03-11 | 9,524.00 | 9,525.00 | 9,524.00 | 9,525.00 | 8,696.71 | 1,897 |
| 2022-03-10 | 9,548.00 | 9,548.00 | 9,253.00 | 9,257.00 | 8,452.02 | 2,749 |
| 2022-03-09 | 9,551.00 | 9,551.00 | 9,305.00 | 9,305.00 | 8,495.84 | 12,396 |
| 2022-03-08 | 9,645.00 | 9,675.00 | 9,551.00 | 9,551.00 | 8,395.63 | 1,687 |
| 2022-03-07 | 9,680.00 | 9,680.00 | 9,625.00 | 9,625.00 | 8,460.68 | 6,010 |
| 2022-03-04 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 8,438.70 | 4,027 |
| 2022-03-03 | 9,680.00 | 9,680.00 | 9,600.00 | 9,600.00 | 8,438.70 | 14,823 |
| 2022-03-02 | 9,598.00 | 9,600.00 | 9,516.00 | 9,590.00 | 8,429.91 | 25,471 |
| 2022-03-01 | 9,677.00 | 9,677.00 | 9,304.00 | 9,391.00 | 8,254.99 | 3,931 |
| 2022-02-28 | 9,252.00 | 9,559.00 | 9,252.00 | 9,559.00 | 8,402.66 | 1,747 |
| 2022-02-25 | 9,560.00 | 9,560.00 | 9,251.00 | 9,251.00 | 8,131.92 | 1,152 |
| 2022-02-24 | 9,600.00 | 9,600.00 | 9,560.00 | 9,560.00 | 8,403.54 | 281 |
| 2022-02-23 | 9,600.00 | 9,679.00 | 9,600.00 | 9,679.00 | 8,508.15 | 4,584 |
| 2022-02-22 | 9,624.00 | 9,679.00 | 9,601.00 | 9,626.00 | 8,461.56 | 3,752 |
| 2022-02-21 | 9,607.00 | 9,624.00 | 9,606.00 | 9,624.00 | 8,459.80 | 4,002 |
| 2022-02-18 | 9,601.00 | 9,640.00 | 9,601.00 | 9,604.00 | 8,442.22 | 4,907 |
| 2022-02-17 | 9,650.00 | 9,680.00 | 9,610.00 | 9,610.00 | 8,447.49 | 5,500 |
| 2022-02-16 | 9,649.00 | 9,650.00 | 9,649.00 | 9,650.00 | 8,482.66 | 2,001 |
| 2022-02-15 | 9,649.00 | 9,650.00 | 9,617.00 | 9,650.00 | 8,482.66 | 6,851 |
| 2022-02-14 | 9,613.00 | 9,640.00 | 9,600.00 | 9,640.00 | 8,473.87 | 11,801 |
| 2022-02-11 | 9,630.00 | 9,630.00 | 9,613.00 | 9,613.00 | 8,450.13 | 18,330 |
| 2022-02-10 | 9,630.00 | 9,650.00 | 9,630.00 | 9,650.00 | 8,482.66 | 11,286 |
| 2022-02-09 | 9,600.00 | 9,650.00 | 9,600.00 | 9,630.00 | 8,465.08 | 39,741 |
| 2022-02-08 | 9,660.00 | 9,660.00 | 9,600.00 | 9,603.00 | 8,441.34 | 20,754 |
| 2022-02-07 | 9,630.00 | 9,660.00 | 9,630.00 | 9,660.00 | 8,491.45 | 50,022 |
| 2022-02-04 | 9,649.00 | 9,649.00 | 9,616.00 | 9,630.00 | 8,465.08 | 7,422 |
| 2022-02-03 | 9,649.00 | 9,649.00 | 9,611.00 | 9,649.00 | 8,481.78 | 14,859 |
| 2022-02-02 | 9,679.00 | 9,680.00 | 9,650.00 | 9,650.00 | 8,482.66 | 11,895 |
| 2022-02-01 | 9,679.00 | 9,679.00 | 9,622.00 | 9,622.00 | 8,458.04 | 902 |
| 2022-01-31 | 9,680.00 | 9,680.00 | 9,600.00 | 9,679.00 | 8,508.15 | 20,339 |
| 2022-01-28 | 9,648.00 | 9,680.00 | 9,630.00 | 9,630.00 | 8,465.08 | 28,760 |
| 2022-01-27 | 9,649.00 | 9,649.00 | 9,649.00 | 9,649.00 | 8,481.78 | 2,000 |
| 2022-01-26 | 9,605.00 | 9,650.00 | 9,605.00 | 9,650.00 | 8,482.66 | 765 |
| 2022-01-25 | 9,640.00 | 9,650.00 | 9,540.00 | 9,605.00 | 8,443.10 | 12,726 |
| 2022-01-24 | 9,600.00 | 9,650.00 | 9,600.00 | 9,600.00 | 8,438.70 | 6,093 |
| 2022-01-21 | 9,650.00 | 9,650.00 | 9,620.00 | 9,630.00 | 8,465.08 | 32,610 |
| 2022-01-20 | 9,620.00 | 9,650.00 | 9,620.00 | 9,650.00 | 8,482.66 | 1,133 |
| 2022-01-19 | 9,656.00 | 9,700.00 | 9,625.00 | 9,700.00 | 8,526.61 | 62,986 |
| 2022-01-18 | 9,799.00 | 9,800.00 | 9,636.00 | 9,652.00 | 8,484.41 | 13,525 |
| 2022-01-17 | 9,879.00 | 9,879.00 | 9,633.00 | 9,634.00 | 8,468.59 | 1,711 |
| 2022-01-14 | 9,650.00 | 9,900.00 | 9,649.00 | 9,879.00 | 8,683.95 | 35,908 |
| 2022-01-13 | 9,690.00 | 9,706.00 | 9,690.00 | 9,697.00 | 8,523.97 | 28,868 |
| 2022-01-12 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 8,526.61 | 6,109 |
| 2022-01-11 | 9,600.00 | 9,849.00 | 9,600.00 | 9,799.00 | 8,613.63 | 8,410 |
| 2022-01-10 | 9,862.00 | 9,862.00 | 9,438.00 | 9,438.00 | 8,296.30 | 6,800 |
| 2022-01-07 | 9,900.00 | 10,000.00 | 9,900.00 | 9,900.00 | 8,702.41 | 38,994 |
| 2022-01-06 | 9,940.00 | 9,940.00 | 9,875.00 | 9,885.00 | 8,689.23 | 370 |
| 2022-01-05 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 8,746.37 | 6,005 |
| 2022-01-04 | 10,100.00 | 10,100.00 | 9,861.00 | 10,000.00 | 8,790.32 | 1,600 |
| 2022-01-03 | 9,900.00 | 9,901.00 | 9,835.00 | 9,901.00 | 8,703.29 | 4,697 |
| 2021-12-31 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 8,614.51 | 1,000 |
| 2021-12-30 | 9,820.00 | 9,900.00 | 9,805.00 | 9,900.00 | 8,702.41 | 29,472 |
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.