Firstrand Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 6,483.00 | 6,484.00 | 6,303.00 | 6,332.00 | 4,814.12 | 26,066,980 |
| 2022-09-15 | 6,700.00 | 6,700.00 | 6,456.00 | 6,502.00 | 4,943.37 | 49,358,820 |
| 2022-09-14 | 6,400.00 | 6,537.00 | 6,361.00 | 6,439.00 | 4,895.47 | 10,767,610 |
| 2022-09-13 | 6,574.00 | 6,607.00 | 6,416.00 | 6,454.00 | 4,906.88 | 10,301,020 |
| 2022-09-12 | 6,572.00 | 6,669.00 | 6,531.00 | 6,639.00 | 5,047.53 | 17,471,480 |
| 2022-09-09 | 6,455.00 | 6,605.00 | 6,408.00 | 6,520.00 | 4,957.06 | 20,575,930 |
| 2022-09-08 | 6,360.00 | 6,471.00 | 6,327.00 | 6,356.00 | 4,832.37 | 13,609,540 |
| 2022-09-07 | 6,500.00 | 6,550.00 | 6,320.00 | 6,345.00 | 4,824.01 | 11,853,190 |
| 2022-09-06 | 6,578.00 | 6,670.00 | 6,514.00 | 6,553.00 | 4,982.15 | 6,705,985 |
| 2022-09-05 | 6,500.00 | 6,657.00 | 6,424.00 | 6,578.00 | 5,001.15 | 7,995,570 |
| 2022-09-02 | 6,418.00 | 6,521.00 | 6,323.00 | 6,497.00 | 4,939.57 | 11,302,920 |
| 2022-09-01 | 6,388.00 | 6,433.00 | 6,269.00 | 6,391.00 | 4,858.98 | 19,064,180 |
| 2022-08-31 | 6,580.00 | 6,687.00 | 6,402.00 | 6,417.00 | 4,878.75 | 17,898,619 |
| 2022-08-30 | 6,735.00 | 6,782.00 | 6,551.00 | 6,583.00 | 5,004.95 | 9,836,668 |
| 2022-08-29 | 6,821.00 | 6,839.00 | 6,627.00 | 6,704.00 | 5,096.95 | 11,237,940 |
| 2022-08-26 | 6,750.00 | 6,955.00 | 6,750.00 | 6,895.00 | 5,242.16 | 10,304,110 |
| 2022-08-25 | 6,770.00 | 6,874.00 | 6,770.00 | 6,826.00 | 5,189.70 | 8,644,493 |
| 2022-08-24 | 6,732.00 | 6,816.00 | 6,732.00 | 6,770.00 | 5,147.13 | 8,858,384 |
| 2022-08-23 | 6,780.00 | 6,883.00 | 6,735.00 | 6,799.00 | 5,169.18 | 8,452,325 |
| 2022-08-22 | 6,780.00 | 6,840.00 | 6,584.00 | 6,802.00 | 5,171.46 | 9,487,339 |
| 2022-08-19 | 7,015.00 | 7,056.00 | 6,745.00 | 6,785.00 | 5,158.53 | 9,743,680 |
| 2022-08-18 | 6,982.00 | 7,090.00 | 6,958.00 | 7,038.00 | 5,350.88 | 6,616,047 |
| 2022-08-17 | 7,093.00 | 7,100.00 | 6,968.00 | 7,005.00 | 5,325.79 | 5,607,523 |
| 2022-08-16 | 6,989.00 | 7,070.00 | 6,939.00 | 7,040.00 | 5,352.40 | 9,218,639 |
| 2022-08-15 | 6,897.00 | 6,988.00 | 6,833.00 | 6,955.00 | 5,287.78 | 11,974,130 |
| 2022-08-12 | 6,875.00 | 6,914.50 | 6,828.00 | 6,869.00 | 5,222.40 | 8,123,028 |
| 2022-08-11 | 6,740.00 | 6,887.00 | 6,736.00 | 6,832.00 | 5,194.27 | 13,051,180 |
| 2022-08-10 | 6,723.00 | 6,821.00 | 6,677.00 | 6,745.00 | 5,128.12 | 17,093,570 |
| 2022-08-08 | 6,731.00 | 6,795.00 | 6,696.00 | 6,727.00 | 5,114.44 | 6,845,253 |
| 2022-08-05 | 6,600.00 | 6,747.00 | 6,600.00 | 6,721.00 | 5,109.87 | 10,226,020 |
| 2022-08-04 | 6,660.00 | 6,700.00 | 6,581.00 | 6,618.00 | 5,031.56 | 8,880,010 |
| 2022-08-03 | 6,510.00 | 6,692.00 | 6,473.00 | 6,640.00 | 5,048.29 | 11,280,080 |
| 2022-08-02 | 6,501.00 | 6,582.00 | 6,393.00 | 6,496.00 | 4,938.81 | 12,811,130 |
| 2022-08-01 | 6,550.00 | 6,610.00 | 6,505.00 | 6,551.00 | 4,980.63 | 17,134,250 |
| 2022-07-29 | 6,650.00 | 6,780.00 | 6,554.00 | 6,555.00 | 4,983.67 | 23,125,510 |
| 2022-07-28 | 6,506.00 | 6,657.00 | 6,506.00 | 6,590.00 | 5,010.28 | 11,302,820 |
| 2022-07-27 | 6,555.00 | 6,581.00 | 6,442.00 | 6,479.00 | 4,925.89 | 8,808,169 |
| 2022-07-26 | 6,485.00 | 6,565.00 | 6,456.00 | 6,530.00 | 4,964.66 | 4,041,013 |
| 2022-07-25 | 6,387.00 | 6,531.00 | 6,383.00 | 6,456.00 | 4,908.40 | 8,153,683 |
| 2022-07-22 | 6,536.00 | 6,649.00 | 6,433.00 | 6,450.00 | 4,903.84 | 8,196,720 |
| 2022-07-21 | 6,380.00 | 6,631.00 | 6,374.00 | 6,576.00 | 4,999.63 | 7,911,098 |
| 2022-07-20 | 6,450.00 | 6,538.00 | 6,351.00 | 6,391.00 | 4,858.98 | 14,035,150 |
| 2022-07-19 | 6,375.00 | 6,402.00 | 6,253.00 | 6,380.00 | 4,850.62 | 8,939,689 |
| 2022-07-18 | 6,332.00 | 6,414.00 | 6,332.00 | 6,341.00 | 4,820.97 | 13,372,750 |
| 2022-07-15 | 6,171.00 | 6,255.00 | 6,055.00 | 6,240.00 | 4,744.18 | 11,796,460 |
| 2022-07-14 | 6,230.00 | 6,300.00 | 6,015.00 | 6,108.00 | 4,643.82 | 11,814,050 |
| 2022-07-13 | 6,275.00 | 6,339.00 | 6,164.00 | 6,263.00 | 4,761.66 | 12,040,620 |
| 2022-07-12 | 6,210.00 | 6,350.00 | 6,210.00 | 6,328.00 | 4,811.08 | 6,068,862 |
| 2022-07-11 | 6,310.00 | 6,353.00 | 6,234.00 | 6,275.00 | 4,770.79 | 5,395,332 |
| 2022-07-08 | 6,285.00 | 6,459.00 | 6,245.00 | 6,393.00 | 4,860.50 | 9,557,057 |
| 2022-07-07 | 6,260.00 | 6,382.00 | 6,206.00 | 6,340.00 | 4,820.21 | 12,360,950 |
| 2022-07-06 | 6,139.00 | 6,257.00 | 6,116.00 | 6,162.00 | 4,684.87 | 10,430,440 |
| 2022-07-05 | 6,370.00 | 6,370.00 | 6,077.00 | 6,129.00 | 4,659.79 | 13,731,020 |
| 2022-07-04 | 6,310.00 | 6,419.00 | 6,238.00 | 6,325.00 | 4,808.80 | 8,478,578 |
| 2022-07-01 | 6,249.00 | 6,400.00 | 6,156.00 | 6,237.00 | 4,741.90 | 8,958,405 |
| 2022-06-30 | 6,480.00 | 6,480.00 | 6,170.00 | 6,237.00 | 4,741.90 | 16,526,779 |
| 2022-06-29 | 6,575.00 | 6,617.00 | 6,394.00 | 6,488.00 | 4,932.73 | 9,971,999 |
| 2022-06-28 | 6,350.00 | 6,795.00 | 6,350.00 | 6,601.00 | 5,018.64 | 14,899,530 |
| 2022-06-27 | 6,947.00 | 6,980.00 | 6,661.00 | 6,721.00 | 5,109.87 | 18,549,340 |
| 2022-06-24 | 6,685.00 | 6,911.00 | 6,685.00 | 6,883.00 | 5,233.04 | 15,288,100 |
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.