Firstrand Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 6,650.00 | 6,650.00 | 6,459.00 | 6,500.00 | 5,416.65 | 11,587,190 |
| 2024-02-23 | 6,673.00 | 6,699.00 | 6,567.00 | 6,590.00 | 5,491.65 | 7,897,714 |
| 2024-02-22 | 6,530.00 | 6,687.00 | 6,529.00 | 6,687.00 | 5,572.49 | 14,407,910 |
| 2024-02-21 | 6,500.00 | 6,580.00 | 6,480.00 | 6,493.00 | 5,410.82 | 11,562,320 |
| 2024-02-20 | 6,450.00 | 6,483.00 | 6,378.00 | 6,476.00 | 5,396.65 | 10,851,890 |
| 2024-02-19 | 6,405.00 | 6,496.00 | 6,391.00 | 6,451.00 | 5,375.82 | 6,640,716 |
| 2024-02-16 | 6,359.00 | 6,449.00 | 6,338.00 | 6,420.00 | 5,349.99 | 13,318,240 |
| 2024-02-15 | 6,453.00 | 6,500.00 | 6,325.00 | 6,325.00 | 5,270.82 | 15,282,180 |
| 2024-02-14 | 6,400.00 | 6,500.00 | 6,368.00 | 6,455.00 | 5,379.15 | 8,620,938 |
| 2024-02-13 | 6,401.00 | 6,477.00 | 6,390.00 | 6,398.00 | 5,331.65 | 6,242,637 |
| 2024-02-12 | 6,500.00 | 6,500.00 | 6,380.00 | 6,440.00 | 5,366.65 | 6,979,746 |
| 2024-02-09 | 6,475.00 | 6,530.00 | 6,450.00 | 6,467.00 | 5,389.15 | 11,133,350 |
| 2024-02-08 | 6,490.00 | 6,539.00 | 6,406.00 | 6,479.00 | 5,399.15 | 12,553,300 |
| 2024-02-07 | 6,590.00 | 6,638.00 | 6,476.00 | 6,514.00 | 5,428.32 | 14,697,420 |
| 2024-02-06 | 6,675.00 | 6,709.00 | 6,619.00 | 6,645.00 | 5,537.49 | 14,510,200 |
| 2024-02-05 | 6,600.00 | 6,721.00 | 6,600.00 | 6,622.00 | 5,518.32 | 7,091,632 |
| 2024-02-02 | 6,670.00 | 6,747.00 | 6,594.00 | 6,643.00 | 5,535.82 | 11,464,780 |
| 2024-02-01 | 6,700.00 | 6,774.00 | 6,626.00 | 6,626.00 | 5,521.65 | 16,565,391 |
| 2024-01-31 | 6,620.00 | 6,792.00 | 6,620.00 | 6,792.00 | 5,659.99 | 13,189,890 |
| 2024-01-30 | 6,780.00 | 6,780.00 | 6,631.00 | 6,693.00 | 5,577.49 | 6,134,513 |
| 2024-01-29 | 6,888.00 | 6,888.00 | 6,693.00 | 6,697.00 | 5,580.82 | 8,810,179 |
| 2024-01-26 | 6,740.00 | 6,895.00 | 6,685.00 | 6,895.00 | 5,745.82 | 6,297,627 |
| 2024-01-25 | 6,825.00 | 6,860.00 | 6,735.00 | 6,750.00 | 5,624.99 | 13,298,190 |
| 2024-01-24 | 6,800.00 | 6,844.00 | 6,767.00 | 6,807.00 | 5,672.49 | 12,936,180 |
| 2024-01-23 | 6,710.00 | 6,776.00 | 6,694.00 | 6,776.00 | 5,646.65 | 11,265,120 |
| 2024-01-22 | 6,850.00 | 6,850.00 | 6,648.00 | 6,674.00 | 5,561.65 | 10,376,580 |
| 2024-01-19 | 6,749.00 | 6,814.00 | 6,713.00 | 6,789.00 | 5,657.49 | 22,353,590 |
| 2024-01-18 | 6,678.00 | 6,730.00 | 6,665.00 | 6,700.00 | 5,583.32 | 17,205,500 |
| 2024-01-17 | 6,775.00 | 6,775.00 | 6,621.00 | 6,656.00 | 5,546.65 | 10,918,890 |
| 2024-01-16 | 6,730.00 | 6,802.00 | 6,678.00 | 6,782.00 | 5,651.65 | 9,583,960 |
| 2024-01-15 | 7,000.00 | 7,054.00 | 6,737.00 | 6,743.00 | 5,619.15 | 15,307,670 |
| 2024-01-12 | 7,115.00 | 7,178.00 | 7,034.00 | 7,034.00 | 5,861.65 | 18,207,119 |
| 2024-01-11 | 7,115.00 | 7,198.00 | 7,093.00 | 7,132.00 | 5,943.32 | 7,170,532 |
| 2024-01-10 | 7,170.00 | 7,231.00 | 7,108.00 | 7,136.00 | 5,946.65 | 29,684,330 |
| 2024-01-09 | 7,100.00 | 7,228.00 | 7,100.00 | 7,162.00 | 5,968.32 | 6,988,615 |
| 2024-01-08 | 6,902.00 | 7,180.00 | 6,893.00 | 7,180.00 | 5,983.32 | 9,307,943 |
| 2024-01-05 | 7,100.00 | 7,120.00 | 6,947.00 | 7,109.00 | 5,924.15 | 8,326,955 |
| 2024-01-04 | 7,100.00 | 7,130.00 | 7,026.00 | 7,099.00 | 5,915.82 | 8,292,162 |
| 2024-01-03 | 7,252.00 | 7,252.00 | 7,019.00 | 7,019.00 | 5,849.15 | 13,957,280 |
| 2024-01-02 | 7,300.00 | 7,355.00 | 7,251.00 | 7,252.00 | 6,043.32 | 6,754,857 |
| 2023-12-29 | 7,251.00 | 7,351.00 | 7,251.00 | 7,351.00 | 6,125.82 | 5,832,247 |
| 2023-12-28 | 7,255.00 | 7,394.00 | 7,255.00 | 7,286.00 | 6,071.65 | 10,550,620 |
| 2023-12-27 | 7,095.00 | 7,319.00 | 7,089.00 | 7,300.00 | 6,083.32 | 13,220,520 |
| 2023-12-22 | 6,970.00 | 7,166.00 | 6,875.00 | 7,098.00 | 5,914.99 | 4,477,173 |
| 2023-12-21 | 6,951.00 | 6,981.00 | 6,878.00 | 6,971.00 | 5,809.15 | 27,433,061 |
| 2023-12-20 | 6,852.00 | 7,007.00 | 6,850.00 | 6,987.00 | 5,822.49 | 8,724,285 |
| 2023-12-19 | 6,953.00 | 6,953.00 | 6,815.00 | 6,876.00 | 5,729.99 | 7,460,035 |
| 2023-12-18 | 7,045.00 | 7,119.00 | 6,900.00 | 6,929.00 | 5,774.15 | 14,394,720 |
| 2023-12-14 | 6,710.00 | 7,075.00 | 6,676.00 | 7,052.00 | 5,876.65 | 29,252,551 |
| 2023-12-13 | 6,550.00 | 6,698.00 | 6,550.00 | 6,672.00 | 5,559.99 | 11,118,670 |
| 2023-12-12 | 6,637.00 | 6,765.00 | 6,559.00 | 6,559.00 | 5,465.82 | 9,760,234 |
| 2023-12-11 | 6,600.00 | 6,719.00 | 6,596.00 | 6,677.00 | 5,564.15 | 9,970,183 |
| 2023-12-08 | 6,635.00 | 6,674.00 | 6,530.00 | 6,650.00 | 5,541.65 | 15,772,780 |
| 2023-12-07 | 6,780.00 | 6,780.00 | 6,620.00 | 6,640.00 | 5,533.32 | 9,178,405 |
| 2023-12-06 | 6,723.00 | 6,808.00 | 6,701.00 | 6,800.00 | 5,666.65 | 6,005,838 |
| 2023-12-05 | 6,720.00 | 6,825.00 | 6,695.00 | 6,744.00 | 5,619.99 | 8,068,549 |
| 2023-12-04 | 6,770.00 | 6,846.00 | 6,750.00 | 6,796.00 | 5,663.32 | 7,900,543 |
| 2023-12-01 | 6,709.00 | 6,857.00 | 6,709.00 | 6,798.00 | 5,664.99 | 9,866,536 |
| 2023-11-30 | 6,749.00 | 6,793.00 | 6,705.00 | 6,743.00 | 5,619.15 | 25,594,221 |
| 2023-11-29 | 6,720.00 | 6,815.00 | 6,696.00 | 6,736.00 | 5,613.32 | 7,300,442 |
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.