Firstrand Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 6,180.00 | 6,226.00 | 6,082.00 | 6,087.00 | 4,771.36 | 18,161,840 |
| 2022-12-08 | 6,210.00 | 6,258.00 | 6,165.00 | 6,187.00 | 4,849.74 | 9,977,189 |
| 2022-12-07 | 6,202.00 | 6,302.00 | 6,185.00 | 6,245.00 | 4,895.21 | 11,102,550 |
| 2022-12-06 | 6,215.00 | 6,333.00 | 6,200.00 | 6,295.00 | 4,934.40 | 8,641,329 |
| 2022-12-05 | 6,219.00 | 6,400.00 | 6,210.00 | 6,240.00 | 4,891.29 | 16,274,240 |
| 2022-12-02 | 6,150.00 | 6,270.00 | 5,980.00 | 6,124.00 | 4,800.36 | 21,638,000 |
| 2022-12-01 | 6,655.00 | 6,718.00 | 6,067.00 | 6,079.00 | 4,765.09 | 28,755,410 |
| 2022-11-30 | 6,511.00 | 6,717.00 | 6,473.00 | 6,696.00 | 5,248.73 | 26,021,770 |
| 2022-11-29 | 6,690.00 | 6,750.00 | 6,485.00 | 6,504.00 | 5,098.23 | 11,807,160 |
| 2022-11-28 | 6,700.00 | 6,735.00 | 6,630.00 | 6,696.00 | 5,248.73 | 8,790,547 |
| 2022-11-25 | 6,640.00 | 6,730.00 | 6,537.00 | 6,709.00 | 5,258.92 | 6,050,490 |
| 2022-11-24 | 6,693.00 | 6,745.00 | 6,617.00 | 6,637.00 | 5,202.48 | 4,658,131 |
| 2022-11-23 | 6,700.00 | 6,765.00 | 6,660.00 | 6,715.00 | 5,263.62 | 7,230,833 |
| 2022-11-22 | 6,456.00 | 6,713.00 | 6,456.00 | 6,651.00 | 5,213.46 | 16,362,510 |
| 2022-11-21 | 6,498.00 | 6,547.00 | 6,470.00 | 6,524.00 | 5,113.91 | 7,891,772 |
| 2022-11-18 | 6,411.00 | 6,610.00 | 6,411.00 | 6,533.00 | 5,120.96 | 10,672,310 |
| 2022-11-17 | 6,479.00 | 6,521.00 | 6,400.00 | 6,443.00 | 5,050.41 | 13,200,990 |
| 2022-11-16 | 6,429.00 | 6,485.00 | 6,378.00 | 6,454.00 | 5,059.04 | 16,757,490 |
| 2022-11-15 | 6,551.00 | 6,699.00 | 6,406.00 | 6,450.00 | 5,055.90 | 18,324,270 |
| 2022-11-14 | 6,700.00 | 6,740.00 | 6,563.00 | 6,630.00 | 5,197.00 | 15,135,910 |
| 2022-11-11 | 6,747.00 | 6,795.00 | 6,625.00 | 6,655.00 | 5,216.59 | 22,131,869 |
| 2022-11-10 | 6,675.00 | 6,760.00 | 6,601.00 | 6,690.00 | 5,244.03 | 21,780,141 |
| 2022-11-09 | 6,640.00 | 6,722.00 | 6,563.00 | 6,678.00 | 5,234.62 | 12,476,540 |
| 2022-11-08 | 6,619.00 | 6,664.00 | 6,565.00 | 6,595.00 | 5,169.56 | 7,336,094 |
| 2022-11-07 | 6,477.00 | 6,601.00 | 6,454.00 | 6,591.00 | 5,166.42 | 8,435,611 |
| 2022-11-04 | 6,410.00 | 6,561.00 | 6,369.00 | 6,535.00 | 5,122.53 | 8,728,925 |
| 2022-11-03 | 6,400.00 | 6,474.00 | 6,326.00 | 6,365.00 | 4,989.27 | 8,413,277 |
| 2022-11-02 | 6,411.00 | 6,448.00 | 6,341.00 | 6,410.00 | 5,024.55 | 7,582,727 |
| 2022-11-01 | 6,415.00 | 6,522.00 | 6,366.00 | 6,419.00 | 5,031.60 | 10,066,260 |
| 2022-10-31 | 6,581.00 | 6,615.00 | 6,402.00 | 6,435.00 | 5,044.14 | 8,244,349 |
| 2022-10-28 | 6,466.00 | 6,608.00 | 6,438.00 | 6,581.00 | 5,158.59 | 15,037,280 |
| 2022-10-27 | 6,459.00 | 6,599.00 | 6,380.00 | 6,567.00 | 5,147.61 | 13,171,330 |
| 2022-10-26 | 6,244.00 | 6,590.00 | 6,236.00 | 6,520.00 | 5,110.77 | 16,214,840 |
| 2022-10-25 | 6,180.00 | 6,289.00 | 6,155.00 | 6,264.00 | 4,910.10 | 8,902,091 |
| 2022-10-24 | 6,219.00 | 6,225.00 | 6,151.00 | 6,224.00 | 4,878.75 | 8,148,654 |
| 2022-10-21 | 6,185.00 | 6,230.00 | 6,075.00 | 6,185.00 | 4,848.18 | 6,882,297 |
| 2022-10-20 | 6,225.00 | 6,297.00 | 6,146.00 | 6,215.00 | 4,871.69 | 16,931,350 |
| 2022-10-19 | 6,060.00 | 6,266.00 | 6,059.00 | 6,264.00 | 4,910.10 | 14,165,750 |
| 2022-10-18 | 6,120.00 | 6,160.00 | 6,053.00 | 6,093.00 | 4,776.06 | 10,841,730 |
| 2022-10-17 | 5,850.00 | 6,124.00 | 5,822.50 | 6,089.00 | 4,772.93 | 14,570,940 |
| 2022-10-14 | 5,901.00 | 5,946.00 | 5,800.00 | 5,819.00 | 4,561.28 | 10,971,010 |
| 2022-10-13 | 5,750.00 | 5,820.00 | 5,680.00 | 5,801.00 | 4,547.17 | 12,177,570 |
| 2022-10-12 | 5,895.00 | 5,911.00 | 5,715.00 | 5,728.00 | 4,489.95 | 13,228,840 |
| 2022-10-11 | 6,120.00 | 6,182.00 | 6,038.00 | 6,151.00 | 4,676.51 | 16,036,140 |
| 2022-10-10 | 6,035.00 | 6,139.00 | 6,006.00 | 6,116.00 | 4,649.90 | 7,432,117 |
| 2022-10-07 | 6,060.00 | 6,105.00 | 6,028.00 | 6,085.00 | 4,626.33 | 9,126,183 |
| 2022-10-06 | 6,150.00 | 6,192.00 | 6,065.00 | 6,089.00 | 4,629.37 | 52,164,711 |
| 2022-10-05 | 6,150.00 | 6,215.00 | 6,068.00 | 6,096.00 | 4,634.70 | 10,601,680 |
| 2022-10-04 | 6,175.00 | 6,221.00 | 6,125.00 | 6,150.00 | 4,675.75 | 24,265,971 |
| 2022-10-03 | 6,065.00 | 6,122.00 | 6,042.00 | 6,089.00 | 4,629.37 | 8,976,351 |
| 2022-09-30 | 6,071.00 | 6,166.00 | 6,040.00 | 6,074.00 | 4,617.97 | 14,863,060 |
| 2022-09-29 | 6,220.00 | 6,222.00 | 6,005.00 | 6,051.00 | 4,600.48 | 11,583,320 |
| 2022-09-28 | 6,178.00 | 6,178.00 | 6,035.00 | 6,166.00 | 4,687.92 | 12,533,550 |
| 2022-09-27 | 6,190.00 | 6,267.00 | 6,089.00 | 6,229.00 | 4,735.81 | 18,538,461 |
| 2022-09-26 | 6,126.00 | 6,168.00 | 6,042.00 | 6,120.00 | 4,652.94 | 12,398,880 |
| 2022-09-23 | 6,262.00 | 6,309.00 | 6,134.00 | 6,189.00 | 4,705.40 | 11,741,930 |
| 2022-09-22 | 6,280.00 | 6,356.00 | 6,217.00 | 6,296.00 | 4,786.75 | 14,258,470 |
| 2022-09-21 | 6,278.00 | 6,387.00 | 6,252.00 | 6,353.00 | 4,830.09 | 9,973,736 |
| 2022-09-20 | 6,350.00 | 6,371.00 | 6,257.00 | 6,300.00 | 4,789.79 | 10,412,610 |
| 2022-09-19 | 6,300.00 | 6,304.00 | 6,151.00 | 6,294.00 | 4,785.23 | 8,946,070 |
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.