Firstrand Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 8,360.00 | 8,489.00 | 8,360.00 | 8,445.00 | 7,273.25 | 8,484,781 |
| 2024-08-20 | 8,450.00 | 8,530.00 | 8,371.00 | 8,394.00 | 7,229.32 | 9,977,440 |
| 2024-08-19 | 8,323.00 | 8,520.00 | 8,323.00 | 8,460.00 | 7,286.16 | 12,857,460 |
| 2024-08-16 | 8,270.00 | 8,398.00 | 8,221.00 | 8,294.00 | 7,143.20 | 15,949,950 |
| 2024-08-15 | 8,125.00 | 8,341.00 | 8,125.00 | 8,268.00 | 7,120.80 | 19,020,170 |
| 2024-08-14 | 8,060.00 | 8,193.00 | 7,997.00 | 8,171.00 | 7,037.26 | 13,571,660 |
| 2024-08-13 | 7,945.00 | 8,044.00 | 7,940.00 | 8,026.00 | 6,912.38 | 6,748,127 |
| 2024-08-12 | 8,018.00 | 8,051.00 | 7,887.00 | 7,955.00 | 6,851.23 | 6,756,466 |
| 2024-08-08 | 7,851.00 | 8,009.00 | 7,703.00 | 7,975.00 | 6,868.46 | 10,046,260 |
| 2024-08-07 | 7,910.00 | 7,928.00 | 7,823.00 | 7,894.00 | 6,798.70 | 14,868,080 |
| 2024-08-06 | 7,880.00 | 7,919.00 | 7,742.00 | 7,830.00 | 6,743.58 | 15,736,860 |
| 2024-08-05 | 7,753.00 | 7,872.00 | 7,690.00 | 7,872.00 | 6,779.75 | 16,600,859 |
| 2024-08-02 | 8,050.00 | 8,050.00 | 7,926.00 | 7,997.00 | 6,887.41 | 12,192,160 |
| 2024-08-01 | 8,170.00 | 8,176.00 | 8,073.00 | 8,081.00 | 6,959.75 | 7,282,934 |
| 2024-07-31 | 8,100.00 | 8,220.00 | 8,086.00 | 8,170.00 | 7,036.40 | 16,636,131 |
| 2024-07-30 | 8,017.00 | 8,100.00 | 7,935.00 | 8,082.00 | 6,960.61 | 12,836,410 |
| 2024-07-29 | 8,003.00 | 8,045.00 | 7,924.00 | 7,982.00 | 6,874.49 | 8,513,856 |
| 2024-07-26 | 8,001.00 | 8,050.00 | 7,959.00 | 7,996.00 | 6,886.54 | 8,007,946 |
| 2024-07-25 | 7,775.00 | 8,008.00 | 7,758.00 | 8,008.00 | 6,896.88 | 12,905,760 |
| 2024-07-24 | 7,876.00 | 7,895.00 | 7,797.00 | 7,813.00 | 6,728.94 | 14,040,840 |
| 2024-07-23 | 7,855.00 | 7,942.00 | 7,788.00 | 7,942.00 | 6,840.04 | 12,716,740 |
| 2024-07-22 | 7,883.00 | 7,916.00 | 7,792.00 | 7,870.00 | 6,778.03 | 8,044,527 |
| 2024-07-19 | 7,744.00 | 7,882.00 | 7,701.00 | 7,850.00 | 6,760.80 | 9,498,391 |
| 2024-07-18 | 7,677.00 | 7,816.00 | 7,677.00 | 7,775.00 | 6,696.21 | 11,416,510 |
| 2024-07-17 | 7,787.00 | 7,813.00 | 7,649.00 | 7,716.00 | 6,645.40 | 11,644,310 |
| 2024-07-16 | 7,932.00 | 7,950.00 | 7,800.00 | 7,823.00 | 6,737.55 | 16,505,340 |
| 2024-07-15 | 7,827.00 | 7,991.00 | 7,827.00 | 7,991.00 | 6,882.24 | 19,645,619 |
| 2024-07-12 | 7,856.00 | 7,949.00 | 7,849.00 | 7,913.00 | 6,815.06 | 6,098,100 |
| 2024-07-11 | 7,816.00 | 7,918.00 | 7,777.00 | 7,897.00 | 6,801.28 | 12,523,380 |
| 2024-07-10 | 7,760.00 | 7,803.00 | 7,734.00 | 7,790.00 | 6,709.13 | 12,109,620 |
| 2024-07-09 | 7,770.00 | 7,800.00 | 7,688.00 | 7,772.00 | 6,693.63 | 9,327,166 |
| 2024-07-08 | 7,691.00 | 7,853.00 | 7,652.00 | 7,801.00 | 6,718.60 | 11,601,230 |
| 2024-07-05 | 7,735.00 | 7,735.00 | 7,635.00 | 7,702.00 | 6,633.34 | 5,426,770 |
| 2024-07-04 | 7,616.00 | 7,776.00 | 7,616.00 | 7,720.00 | 6,648.84 | 6,257,298 |
| 2024-07-03 | 7,656.00 | 7,736.00 | 7,656.00 | 7,692.00 | 6,624.73 | 7,824,331 |
| 2024-07-02 | 7,652.00 | 7,720.00 | 7,590.00 | 7,625.00 | 6,567.02 | 10,680,390 |
| 2024-07-01 | 7,800.00 | 8,000.00 | 7,739.00 | 7,762.00 | 6,685.01 | 22,061,811 |
| 2024-06-28 | 7,440.00 | 7,718.00 | 7,400.00 | 7,690.00 | 6,623.00 | 28,865,850 |
| 2024-06-27 | 7,450.00 | 7,475.00 | 7,310.00 | 7,339.00 | 6,320.70 | 18,440,369 |
| 2024-06-26 | 7,450.00 | 7,545.00 | 7,410.00 | 7,481.00 | 6,443.00 | 13,882,060 |
| 2024-06-25 | 7,465.00 | 7,528.00 | 7,399.00 | 7,487.00 | 6,448.17 | 17,770,260 |
| 2024-06-24 | 7,677.00 | 7,679.00 | 7,426.00 | 7,465.00 | 6,429.22 | 19,713,480 |
| 2024-06-21 | 7,559.00 | 7,702.00 | 7,557.00 | 7,677.00 | 6,611.81 | 41,865,359 |
| 2024-06-20 | 7,563.00 | 7,649.00 | 7,465.00 | 7,562.00 | 6,512.76 | 51,303,809 |
| 2024-06-19 | 7,660.00 | 7,868.00 | 7,544.00 | 7,598.00 | 6,543.77 | 28,319,369 |
| 2024-06-18 | 7,155.00 | 7,728.00 | 7,153.00 | 7,625.00 | 6,567.02 | 43,603,969 |
| 2024-06-14 | 6,830.00 | 7,212.00 | 6,830.00 | 7,051.00 | 6,072.66 | 52,784,113 |
| 2024-06-13 | 6,711.00 | 6,873.00 | 6,684.00 | 6,855.00 | 5,903.86 | 22,572,051 |
| 2024-06-12 | 6,504.00 | 6,697.00 | 6,479.00 | 6,697.00 | 5,767.78 | 22,529,920 |
| 2024-06-11 | 6,390.00 | 6,500.00 | 6,377.00 | 6,448.00 | 5,553.33 | 18,896,869 |
| 2024-06-10 | 6,300.00 | 6,434.00 | 6,260.00 | 6,334.00 | 5,455.15 | 15,492,310 |
| 2024-06-07 | 6,275.00 | 6,421.00 | 6,272.00 | 6,326.00 | 5,448.26 | 23,374,301 |
| 2024-06-06 | 6,380.00 | 6,380.00 | 6,250.00 | 6,269.00 | 5,399.17 | 17,160,090 |
| 2024-06-05 | 6,624.00 | 6,662.00 | 6,365.00 | 6,381.00 | 5,495.63 | 23,592,439 |
| 2024-06-04 | 6,730.00 | 6,758.00 | 6,601.00 | 6,601.00 | 5,685.10 | 16,149,390 |
| 2024-06-03 | 6,488.00 | 6,759.00 | 6,488.00 | 6,750.00 | 5,813.43 | 23,412,461 |
| 2024-05-31 | 6,400.00 | 6,588.00 | 6,355.00 | 6,500.00 | 5,598.12 | 29,906,070 |
| 2024-05-30 | 6,695.00 | 6,699.00 | 6,427.00 | 6,448.00 | 5,553.33 | 25,671,141 |
| 2024-05-28 | 6,800.00 | 6,855.00 | 6,773.00 | 6,790.00 | 5,847.88 | 10,461,140 |
| 2024-05-27 | 6,864.00 | 6,864.00 | 6,753.00 | 6,774.00 | 5,834.10 | 8,825,295 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-07 | 280.0000 ZAC |
| 2026-03-31 | 259.0000 ZAC |
| 2025-10-08 | 247.0000 ZAC |
| 2025-04-02 | 219.0000 ZAC |
| 2024-10-09 | 215.0000 ZAC |
| 2024-03-26 | 200.0000 ZAC |
| 2023-10-11 | 195.0000 ZAC |
| 2023-03-29 | 189.0000 ZAC |
| 2022-10-12 | 185.0000 ZAC |
| 2022-03-30 | 157.0000 ZAC |
| 2021-10-13 | 153.0000 ZAC |
| 2021-03-30 | 110.0000 ZAC |
| 2020-04-01 | 146.0000 ZAC |
| 2019-09-25 | 152.0000 ZAC |
| 2019-04-03 | 139.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.