Exxaro Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	19,640.00	19,640.00	18,319.00	18,648.00	12,235.91	1,493,845
2023-03-08	19,894.00	19,894.00	19,379.00	19,563.00	12,836.28	685,052
2023-03-07	19,490.00	19,702.00	19,285.00	19,500.00	12,794.95	606,374
2023-03-06	20,060.00	20,101.00	19,300.00	19,492.00	12,789.70	508,156
2023-03-03	20,111.00	20,553.00	20,033.00	20,163.00	13,229.97	724,913
2023-03-02	20,800.00	20,800.00	19,783.00	19,859.00	13,030.51	425,302
2023-03-01	19,600.00	20,750.00	19,600.00	20,193.00	13,249.66	2,223,693
2023-02-28	19,612.00	20,234.00	19,554.00	20,112.00	13,196.51	1,554,416
2023-02-27	19,903.00	19,903.00	19,469.00	19,704.00	12,928.80	584,199
2023-02-24	19,416.00	19,928.00	19,416.00	19,850.00	13,024.60	818,740
2023-02-23	19,529.00	19,740.00	19,210.00	19,641.00	12,887.46	605,760
2023-02-22	19,645.00	19,676.00	19,074.00	19,206.00	12,602.04	1,032,886
2023-02-21	20,090.00	20,214.00	19,583.00	19,693.00	12,921.58	816,565
2023-02-20	19,756.00	20,106.00	19,702.00	20,082.00	13,176.83	733,760
2023-02-17	20,600.00	20,600.00	19,672.00	19,765.00	12,968.83	661,086
2023-02-16	20,750.00	20,750.00	20,490.00	20,608.00	13,521.96	913,104
2023-02-15	20,711.00	20,750.00	20,270.00	20,400.00	13,385.48	936,996
2023-02-14	20,647.00	20,851.00	20,503.00	20,604.00	13,519.34	716,835
2023-02-13	20,319.00	20,840.00	20,291.00	20,734.00	13,604.64	1,028,236
2023-02-10	21,399.00	21,399.00	20,302.00	20,434.00	13,407.79	773,966
2023-02-09	21,600.00	21,760.00	21,185.00	21,257.00	13,947.80	727,384
2023-02-08	21,850.00	21,855.00	21,555.00	21,629.00	14,191.89	448,986
2023-02-07	22,011.00	22,011.00	21,115.00	21,628.00	14,191.24	778,807
2023-02-06	22,049.00	22,049.00	21,107.00	21,185.00	13,900.56	690,160
2023-02-03	21,700.00	22,200.00	21,700.00	21,889.00	14,362.49	559,860
2023-02-02	22,091.00	22,407.00	21,682.00	22,292.00	14,626.92	1,247,492
2023-02-01	21,964.00	22,601.00	21,901.00	22,091.00	14,495.03	846,205
2023-01-31	21,725.00	21,971.00	21,423.00	21,776.00	14,288.35	1,445,602
2023-01-30	22,456.00	22,639.00	21,607.00	21,725.00	14,254.88	852,924
2023-01-27	22,349.00	23,173.00	22,085.00	22,490.00	14,756.84	1,565,913
2023-01-26	21,900.00	22,297.00	21,200.00	22,068.00	14,479.94	999,024
2023-01-25	21,660.00	22,762.00	21,660.00	21,950.00	14,402.52	1,095,929
2023-01-24	21,897.00	22,143.00	21,660.00	21,884.00	14,359.21	820,984
2023-01-23	21,700.00	22,058.00	21,615.00	21,830.00	14,323.78	504,431
2023-01-20	21,900.00	22,156.00	21,581.00	21,615.00	14,182.71	616,761
2023-01-19	21,500.00	21,936.00	21,367.00	21,751.00	14,271.94	1,376,129
2023-01-18	21,378.00	21,731.00	21,363.00	21,551.00	14,140.71	759,439
2023-01-17	21,400.00	21,606.00	21,321.00	21,476.00	14,091.50	577,349
2023-01-16	21,700.00	21,839.00	21,444.00	21,448.00	14,073.13	557,998
2023-01-13	22,484.00	22,484.00	21,585.00	21,667.00	14,216.83	490,007
2023-01-12	21,756.00	22,101.00	21,628.00	21,817.00	14,315.25	1,010,234
2023-01-11	22,296.00	22,333.00	21,660.00	21,872.00	14,351.34	740,248
2023-01-10	21,945.00	22,653.00	21,793.00	22,159.00	14,539.65	1,953,474
2023-01-09	21,798.00	21,897.00	20,800.00	21,870.00	14,350.02	814,945
2023-01-06	21,100.00	21,878.00	21,100.00	21,390.00	14,035.07	767,958
2023-01-05	19,995.00	21,451.00	19,920.00	21,021.00	13,792.95	1,513,732
2023-01-04	21,599.00	21,603.00	19,501.00	19,877.00	13,042.32	886,491
2023-01-03	22,249.00	22,249.00	21,100.00	21,229.00	13,929.43	349,073
2022-12-30	21,880.00	21,880.00	21,582.00	21,731.00	14,258.82	174,645
2022-12-29	22,095.00	22,095.00	21,644.00	22,009.00	14,441.23	178,255
2022-12-28	21,901.00	22,244.00	21,901.00	22,159.00	14,539.65	367,963
2022-12-23	22,184.00	22,237.00	21,971.00	22,100.00	14,500.94	163,421
2022-12-22	21,901.00	22,164.00	21,901.00	22,098.00	14,499.63	263,938
2022-12-21	21,668.00	22,198.00	21,668.00	22,093.00	14,496.35	377,343
2022-12-20	21,415.00	22,136.00	21,415.00	21,959.00	14,408.42	408,456
2022-12-19	21,300.00	22,053.00	21,300.00	21,978.00	14,420.89	724,293
2022-12-15	21,176.00	21,822.00	21,146.00	21,372.00	14,023.26	3,123,913
2022-12-14	21,846.00	21,903.00	20,928.00	21,146.00	13,874.97	697,705
2022-12-13	22,631.00	22,631.00	21,398.00	21,722.00	14,252.91	709,430
2022-12-12	22,390.00	22,516.00	22,057.00	22,139.00	14,526.53	708,463

← NewerPage 16 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	700.0000 ZAC
2026-05-06	1,000.0000 ZAC
2025-10-01	843.0000 ZAC
2025-05-07	866.0000 ZAC
2024-10-02	796.0000 ZAC
2024-05-08	1,010.0000 ZAC
2023-09-27	1,143.0000 ZAC
2023-05-03	1,136.0000 ZAC
2022-09-28	1,593.0000 ZAC
2022-05-04	1,175.0000 ZAC
2021-09-29	2,077.0001 ZAC
2021-04-28	543.0000 ZAC
2020-09-22	643.0000 ZAC
2020-04-22	566.0000 ZAC
2019-10-09	897.0000 ZAC
2019-05-07	555.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.