Discovery Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 8,592.53 | 940 |
| 2021-12-28 | 9,800.00 | 9,865.00 | 9,627.00 | 9,760.00 | 8,579.35 | 320 |
| 2021-12-24 | 9,860.00 | 9,880.00 | 9,660.00 | 9,800.00 | 8,614.51 | 794 |
| 2021-12-23 | 9,860.00 | 9,860.00 | 9,660.00 | 9,660.00 | 8,491.45 | 200 |
| 2021-12-22 | 9,520.00 | 9,600.00 | 9,505.00 | 9,600.00 | 8,438.70 | 5,011 |
| 2021-12-21 | 9,535.00 | 9,600.00 | 9,535.00 | 9,600.00 | 8,438.70 | 24,346 |
| 2021-12-20 | 9,425.00 | 9,500.00 | 9,425.00 | 9,480.00 | 8,333.22 | 1,880 |
| 2021-12-17 | 9,475.00 | 9,550.00 | 9,475.00 | 9,550.00 | 8,394.75 | 3,303 |
| 2021-12-15 | 9,410.00 | 9,580.00 | 9,410.00 | 9,500.00 | 8,350.80 | 23,353 |
| 2021-12-14 | 9,280.00 | 9,480.00 | 9,280.00 | 9,410.00 | 8,271.69 | 6,408 |
| 2021-12-13 | 9,330.00 | 9,330.00 | 9,120.00 | 9,330.00 | 8,201.37 | 10,824 |
| 2021-12-10 | 9,101.00 | 9,101.00 | 9,101.00 | 9,101.00 | 8,000.07 | 1,267 |
| 2021-12-09 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 7,964.03 | 2,235 |
| 2021-12-08 | 9,003.00 | 9,027.00 | 9,003.00 | 9,014.00 | 7,923.59 | 3,029 |
| 2021-12-07 | 8,923.00 | 9,099.00 | 8,923.00 | 9,099.00 | 7,998.31 | 166 |
| 2021-12-06 | 8,921.00 | 8,921.00 | 8,921.00 | 8,921.00 | 7,841.84 | 106 |
| 2021-12-03 | 8,908.00 | 8,908.00 | 8,908.00 | 8,908.00 | 7,830.41 | 0 |
| 2021-12-02 | 8,908.00 | 8,908.00 | 8,908.00 | 8,908.00 | 7,830.41 | 0 |
| 2021-12-01 | 8,841.00 | 8,908.00 | 8,841.00 | 8,908.00 | 7,830.41 | 4,229 |
| 2021-11-30 | 8,835.00 | 9,200.00 | 8,835.00 | 8,840.00 | 7,770.64 | 15,264 |
| 2021-11-29 | 8,825.00 | 8,900.00 | 8,825.00 | 8,835.00 | 7,766.25 | 6,680 |
| 2021-11-26 | 8,811.00 | 9,029.00 | 8,801.00 | 8,961.00 | 7,877.00 | 3,177 |
| 2021-11-25 | 8,851.00 | 9,050.00 | 8,810.00 | 8,810.00 | 7,744.27 | 2,390 |
| 2021-11-24 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 7,779.43 | 0 |
| 2021-11-23 | 8,851.00 | 8,851.00 | 8,850.00 | 8,850.00 | 7,779.43 | 124 |
| 2021-11-22 | 8,900.00 | 9,100.00 | 8,900.00 | 9,050.00 | 7,955.24 | 19,024 |
| 2021-11-19 | 8,800.00 | 8,801.00 | 8,800.00 | 8,801.00 | 7,736.36 | 2,070 |
| 2021-11-18 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,735.48 | 186 |
| 2021-11-17 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,735.48 | 4,176 |
| 2021-11-16 | 8,850.00 | 8,850.00 | 8,656.00 | 8,701.00 | 7,648.45 | 372 |
| 2021-11-15 | 8,820.00 | 8,959.00 | 8,810.00 | 8,959.00 | 7,875.25 | 1,144 |
| 2021-11-12 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,735.48 | 1,011 |
| 2021-11-11 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 7,779.43 | 0 |
| 2021-11-10 | 8,629.00 | 8,850.00 | 8,629.00 | 8,850.00 | 7,779.43 | 344 |
| 2021-11-09 | 8,848.00 | 8,848.00 | 8,631.00 | 8,631.00 | 7,586.92 | 848 |
| 2021-11-08 | 8,611.00 | 8,611.00 | 8,611.00 | 8,611.00 | 7,569.34 | 0 |
| 2021-11-05 | 8,561.00 | 8,611.00 | 8,561.00 | 8,611.00 | 7,569.34 | 2,255 |
| 2021-11-04 | 8,843.00 | 8,843.00 | 8,551.00 | 8,843.00 | 7,773.28 | 2,235 |
| 2021-11-03 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,559.67 | 8,000 |
| 2021-11-02 | 8,847.00 | 8,847.00 | 8,553.00 | 8,553.00 | 7,518.36 | 2,280 |
| 2021-10-29 | 8,600.00 | 8,650.00 | 8,491.00 | 8,648.00 | 7,601.87 | 45,102 |
| 2021-10-28 | 8,675.00 | 8,675.00 | 8,650.00 | 8,650.00 | 7,603.62 | 11,851 |
| 2021-10-27 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 7,647.58 | 21,501 |
| 2021-10-26 | 8,705.00 | 8,840.00 | 8,705.00 | 8,840.00 | 7,770.64 | 6,880 |
| 2021-10-25 | 8,800.00 | 8,800.00 | 8,705.00 | 8,800.00 | 7,735.48 | 3,824 |
| 2021-10-22 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,735.48 | 1,136 |
| 2021-10-21 | 8,798.00 | 8,800.00 | 8,750.00 | 8,800.00 | 7,735.48 | 14,763 |
| 2021-10-20 | 8,651.00 | 8,750.00 | 8,650.00 | 8,750.00 | 7,691.53 | 1,735 |
| 2021-10-19 | 8,620.00 | 8,765.00 | 8,620.00 | 8,625.00 | 7,581.65 | 306 |
| 2021-10-18 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,559.67 | 3,110 |
| 2021-10-15 | 8,606.00 | 8,611.00 | 8,600.00 | 8,600.00 | 7,559.67 | 11,042 |
| 2021-10-14 | 8,601.00 | 8,749.00 | 8,600.00 | 8,604.00 | 7,563.19 | 5,303 |
← NewerPage 21 of 21 · 1,252 trading days
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.