Firstrand Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 6,565.00 | 6,871.00 | 6,548.00 | 6,804.00 | 5,333.39 | 17,934,359 |
| 2023-03-08 | 6,711.00 | 6,712.00 | 6,451.00 | 6,621.00 | 5,189.94 | 26,074,061 |
| 2023-03-07 | 6,685.00 | 6,798.00 | 6,651.00 | 6,739.00 | 5,282.44 | 27,585,609 |
| 2023-03-06 | 6,685.00 | 6,737.00 | 6,668.00 | 6,700.00 | 5,251.87 | 15,989,230 |
| 2023-03-03 | 6,725.00 | 6,742.00 | 6,670.00 | 6,690.00 | 5,244.03 | 20,621,340 |
| 2023-03-02 | 6,750.00 | 6,843.00 | 6,637.00 | 6,689.00 | 5,243.24 | 23,423,350 |
| 2023-03-01 | 6,570.00 | 6,731.00 | 6,526.00 | 6,683.00 | 5,238.54 | 15,141,860 |
| 2023-02-28 | 6,503.00 | 6,642.00 | 6,485.00 | 6,555.00 | 5,138.21 | 20,226,131 |
| 2023-02-27 | 6,550.00 | 6,573.00 | 6,447.00 | 6,523.00 | 5,113.12 | 12,109,890 |
| 2023-02-24 | 6,750.00 | 6,813.00 | 6,484.00 | 6,511.00 | 5,103.72 | 23,092,330 |
| 2023-02-23 | 6,518.00 | 6,766.00 | 6,518.00 | 6,752.00 | 5,292.63 | 18,802,869 |
| 2023-02-22 | 6,502.00 | 6,603.00 | 6,500.00 | 6,539.00 | 5,125.66 | 9,639,020 |
| 2023-02-21 | 6,450.00 | 6,602.00 | 6,450.00 | 6,505.00 | 5,099.01 | 10,775,320 |
| 2023-02-20 | 6,500.00 | 6,515.00 | 6,442.00 | 6,493.00 | 5,089.61 | 5,313,807 |
| 2023-02-17 | 6,488.00 | 6,592.00 | 6,420.00 | 6,458.00 | 5,062.17 | 8,109,128 |
| 2023-02-16 | 6,500.00 | 6,542.00 | 6,442.00 | 6,481.00 | 5,080.20 | 7,230,424 |
| 2023-02-15 | 6,479.00 | 6,566.00 | 6,444.00 | 6,470.00 | 5,071.58 | 8,989,426 |
| 2023-02-14 | 6,515.00 | 6,587.00 | 6,458.00 | 6,554.00 | 5,137.42 | 6,470,757 |
| 2023-02-13 | 6,425.00 | 6,498.00 | 6,398.00 | 6,481.00 | 5,080.20 | 6,083,767 |
| 2023-02-10 | 6,480.00 | 6,516.00 | 6,350.00 | 6,426.00 | 5,037.09 | 8,538,553 |
| 2023-02-09 | 6,469.00 | 6,574.00 | 6,423.00 | 6,495.00 | 5,091.17 | 10,281,360 |
| 2023-02-08 | 6,500.00 | 6,556.00 | 6,420.00 | 6,465.00 | 5,067.66 | 5,640,716 |
| 2023-02-07 | 6,462.00 | 6,526.00 | 6,430.00 | 6,489.00 | 5,086.47 | 6,506,030 |
| 2023-02-06 | 6,550.00 | 6,577.00 | 6,464.00 | 6,477.00 | 5,077.06 | 12,804,630 |
| 2023-02-03 | 6,583.00 | 6,635.00 | 6,478.00 | 6,590.00 | 5,165.64 | 8,863,702 |
| 2023-02-02 | 6,631.00 | 6,643.00 | 6,479.00 | 6,553.00 | 5,136.64 | 15,953,840 |
| 2023-02-01 | 6,489.00 | 6,682.00 | 6,466.00 | 6,598.00 | 5,171.91 | 15,783,680 |
| 2023-01-31 | 6,500.00 | 6,564.00 | 6,433.00 | 6,445.00 | 5,051.98 | 18,151,061 |
| 2023-01-30 | 6,420.00 | 6,549.00 | 6,420.00 | 6,549.00 | 5,133.50 | 9,718,031 |
| 2023-01-27 | 6,490.00 | 6,550.00 | 6,414.00 | 6,507.00 | 5,100.58 | 7,502,898 |
| 2023-01-26 | 6,425.00 | 6,487.00 | 6,388.00 | 6,436.00 | 5,044.93 | 8,276,367 |
| 2023-01-25 | 6,471.00 | 6,500.00 | 6,388.00 | 6,417.00 | 5,030.03 | 5,618,247 |
| 2023-01-24 | 6,506.00 | 6,524.00 | 6,408.00 | 6,470.00 | 5,071.58 | 6,535,198 |
| 2023-01-23 | 6,426.00 | 6,546.00 | 6,416.00 | 6,498.00 | 5,093.53 | 7,494,425 |
| 2023-01-20 | 6,387.00 | 6,459.00 | 6,361.00 | 6,405.00 | 5,020.63 | 11,479,150 |
| 2023-01-19 | 6,430.00 | 6,500.00 | 6,363.00 | 6,436.00 | 5,044.93 | 17,395,359 |
| 2023-01-18 | 6,410.00 | 6,536.00 | 6,410.00 | 6,449.00 | 5,055.12 | 10,937,930 |
| 2023-01-17 | 6,550.00 | 6,550.00 | 6,405.00 | 6,439.00 | 5,047.28 | 12,118,380 |
| 2023-01-16 | 6,450.00 | 6,585.00 | 6,450.00 | 6,484.00 | 5,082.55 | 9,908,129 |
| 2023-01-13 | 6,444.00 | 6,552.00 | 6,403.00 | 6,517.00 | 5,108.42 | 15,230,170 |
| 2023-01-12 | 6,306.00 | 6,490.00 | 6,272.00 | 6,437.00 | 5,045.71 | 9,926,493 |
| 2023-01-11 | 6,328.00 | 6,359.00 | 6,252.00 | 6,289.00 | 4,929.70 | 9,321,451 |
| 2023-01-10 | 6,399.00 | 6,399.00 | 6,236.00 | 6,302.00 | 4,939.89 | 10,378,420 |
| 2023-01-09 | 6,229.00 | 6,447.00 | 6,229.00 | 6,411.00 | 5,025.33 | 6,764,556 |
| 2023-01-06 | 6,240.00 | 6,322.00 | 6,146.00 | 6,218.00 | 4,874.04 | 8,510,369 |
| 2023-01-05 | 6,300.00 | 6,370.00 | 6,231.00 | 6,276.00 | 4,919.51 | 6,379,468 |
| 2023-01-04 | 6,270.00 | 6,318.00 | 6,201.00 | 6,282.00 | 4,924.21 | 5,752,899 |
| 2023-01-03 | 6,200.00 | 6,275.00 | 6,128.00 | 6,246.00 | 4,895.99 | 5,297,347 |
| 2022-12-30 | 6,151.00 | 6,212.00 | 6,130.00 | 6,212.00 | 4,869.34 | 4,082,181 |
| 2022-12-29 | 6,230.00 | 6,315.00 | 6,115.00 | 6,180.00 | 4,844.26 | 5,389,140 |
| 2022-12-28 | 6,336.00 | 6,336.00 | 6,233.00 | 6,250.00 | 4,899.13 | 5,893,285 |
| 2022-12-23 | 6,175.00 | 6,344.00 | 6,175.00 | 6,344.00 | 4,972.81 | 2,246,375 |
| 2022-12-22 | 6,333.00 | 6,333.00 | 6,219.00 | 6,247.00 | 4,896.78 | 5,036,862 |
| 2022-12-21 | 6,299.00 | 6,315.00 | 6,212.00 | 6,296.00 | 4,935.19 | 5,577,951 |
| 2022-12-20 | 6,225.00 | 6,297.00 | 6,146.00 | 6,250.00 | 4,899.13 | 7,924,407 |
| 2022-12-19 | 6,035.00 | 6,329.00 | 5,964.00 | 6,264.00 | 4,910.10 | 15,205,560 |
| 2022-12-15 | 6,159.00 | 6,159.00 | 5,916.00 | 5,982.00 | 4,689.05 | 53,155,910 |
| 2022-12-14 | 6,149.00 | 6,200.00 | 6,055.00 | 6,117.00 | 4,794.87 | 17,234,000 |
| 2022-12-13 | 6,102.00 | 6,156.00 | 6,037.00 | 6,127.00 | 4,802.71 | 13,705,120 |
| 2022-12-12 | 6,090.00 | 6,175.00 | 6,055.00 | 6,102.00 | 4,783.12 | 11,081,240 |
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.