Firstrand Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 7,340.00 | 7,473.00 | 7,288.00 | 7,346.00 | 5,472.27 | 15,524,520 |
| 2022-03-23 | 7,305.00 | 7,431.00 | 7,303.00 | 7,374.00 | 5,493.13 | 15,420,560 |
| 2022-03-22 | 7,175.00 | 7,444.00 | 7,151.00 | 7,377.00 | 5,495.37 | 18,592,631 |
| 2022-03-18 | 7,120.00 | 7,276.00 | 7,111.00 | 7,176.00 | 5,345.63 | 46,170,578 |
| 2022-03-17 | 7,372.00 | 7,437.00 | 7,155.00 | 7,171.00 | 5,341.91 | 42,785,719 |
| 2022-03-16 | 7,215.00 | 7,388.00 | 7,001.00 | 7,373.00 | 5,492.39 | 22,704,381 |
| 2022-03-15 | 7,130.00 | 7,241.00 | 7,057.00 | 7,101.00 | 5,289.76 | 23,194,279 |
| 2022-03-14 | 7,000.00 | 7,245.00 | 6,981.00 | 7,193.00 | 5,358.30 | 18,758,570 |
| 2022-03-11 | 6,759.00 | 7,045.00 | 6,758.00 | 7,018.00 | 5,227.94 | 12,558,790 |
| 2022-03-10 | 6,600.00 | 6,777.00 | 6,578.00 | 6,749.00 | 5,027.55 | 17,493,391 |
| 2022-03-09 | 6,309.00 | 6,590.00 | 6,309.00 | 6,494.00 | 4,837.59 | 15,074,620 |
| 2022-03-08 | 6,351.00 | 6,411.00 | 6,252.00 | 6,330.00 | 4,715.42 | 17,485,029 |
| 2022-03-07 | 6,680.00 | 6,680.00 | 6,210.00 | 6,472.00 | 4,821.20 | 22,169,289 |
| 2022-03-04 | 6,905.00 | 7,065.00 | 6,737.00 | 6,803.00 | 5,067.78 | 22,585,930 |
| 2022-03-03 | 6,695.00 | 7,095.00 | 6,584.00 | 7,039.00 | 5,243.58 | 18,628,070 |
| 2022-03-02 | 6,755.00 | 6,823.00 | 6,661.00 | 6,750.00 | 5,028.29 | 13,495,070 |
| 2022-03-01 | 6,555.00 | 6,884.00 | 6,555.00 | 6,806.00 | 5,070.01 | 19,272,070 |
| 2022-02-28 | 6,518.00 | 6,650.00 | 6,518.00 | 6,612.00 | 4,925.49 | 21,079,840 |
| 2022-02-25 | 6,529.00 | 6,674.00 | 6,458.00 | 6,656.00 | 4,958.27 | 11,664,500 |
| 2022-02-24 | 6,490.00 | 6,572.00 | 6,326.00 | 6,457.00 | 4,810.03 | 22,534,891 |
| 2022-02-23 | 6,456.00 | 6,680.00 | 6,436.00 | 6,596.00 | 4,913.57 | 10,580,070 |
| 2022-02-22 | 6,550.00 | 6,566.00 | 6,405.00 | 6,515.00 | 4,853.23 | 11,399,780 |
| 2022-02-21 | 6,576.00 | 6,710.00 | 6,556.00 | 6,590.00 | 4,909.10 | 8,648,629 |
| 2022-02-18 | 6,715.00 | 6,715.00 | 6,588.00 | 6,641.00 | 4,947.10 | 6,695,845 |
| 2022-02-17 | 6,795.00 | 6,815.00 | 6,603.00 | 6,661.00 | 4,961.99 | 9,444,274 |
| 2022-02-16 | 6,688.00 | 6,777.00 | 6,644.00 | 6,754.00 | 5,031.27 | 12,552,810 |
| 2022-02-15 | 6,400.00 | 6,660.00 | 6,396.00 | 6,655.00 | 4,957.53 | 17,176,289 |
| 2022-02-14 | 6,451.00 | 6,507.00 | 6,313.00 | 6,378.00 | 4,751.18 | 9,853,278 |
| 2022-02-11 | 6,400.00 | 6,535.00 | 6,377.00 | 6,507.00 | 4,847.28 | 8,961,904 |
| 2022-02-10 | 6,435.00 | 6,435.00 | 6,350.00 | 6,400.00 | 4,767.57 | 8,911,927 |
| 2022-02-09 | 6,496.00 | 6,561.00 | 6,355.00 | 6,425.00 | 4,786.19 | 10,247,040 |
| 2022-02-08 | 6,324.00 | 6,469.00 | 6,272.00 | 6,432.00 | 4,791.41 | 13,212,430 |
| 2022-02-07 | 6,203.00 | 6,315.00 | 6,191.00 | 6,256.00 | 4,660.30 | 6,299,241 |
| 2022-02-04 | 6,297.00 | 6,346.00 | 6,194.00 | 6,223.00 | 4,635.71 | 3,939,377 |
| 2022-02-03 | 6,218.00 | 6,296.00 | 6,160.00 | 6,288.00 | 4,684.13 | 8,979,568 |
| 2022-02-02 | 6,204.00 | 6,260.00 | 6,163.00 | 6,218.00 | 4,631.99 | 8,100,164 |
| 2022-02-01 | 6,219.00 | 6,279.00 | 6,171.00 | 6,203.00 | 4,620.82 | 7,746,034 |
| 2022-01-31 | 6,259.00 | 6,386.00 | 6,110.00 | 6,171.00 | 4,596.98 | 19,090,260 |
| 2022-01-28 | 6,090.00 | 6,299.00 | 6,090.00 | 6,259.00 | 4,662.53 | 6,709,115 |
| 2022-01-27 | 6,000.00 | 6,189.00 | 6,000.00 | 6,189.00 | 4,610.39 | 8,577,296 |
| 2022-01-26 | 6,134.00 | 6,224.00 | 6,111.00 | 6,174.00 | 4,599.21 | 9,490,287 |
| 2022-01-25 | 6,200.00 | 6,224.00 | 6,106.00 | 6,121.00 | 4,559.73 | 11,260,870 |
| 2022-01-24 | 6,390.00 | 6,400.00 | 6,150.00 | 6,172.00 | 4,597.72 | 13,855,090 |
| 2022-01-21 | 6,380.00 | 6,420.00 | 6,305.00 | 6,346.00 | 4,727.34 | 5,577,840 |
| 2022-01-20 | 6,455.00 | 6,475.00 | 6,310.00 | 6,408.00 | 4,773.53 | 8,315,801 |
| 2022-01-19 | 6,490.00 | 6,490.00 | 6,371.00 | 6,477.00 | 4,824.93 | 6,642,274 |
| 2022-01-18 | 6,470.00 | 6,470.00 | 6,349.00 | 6,442.00 | 4,798.85 | 7,082,829 |
| 2022-01-17 | 6,480.00 | 6,500.00 | 6,403.00 | 6,455.00 | 4,808.54 | 6,757,731 |
| 2022-01-14 | 6,401.00 | 6,538.00 | 6,401.00 | 6,450.00 | 4,804.81 | 7,699,515 |
| 2022-01-13 | 6,365.00 | 6,499.00 | 6,365.00 | 6,478.00 | 4,825.67 | 7,266,866 |
| 2022-01-12 | 6,345.00 | 6,455.00 | 6,303.00 | 6,426.00 | 4,786.94 | 8,468,728 |
| 2022-01-11 | 6,351.00 | 6,391.00 | 6,297.00 | 6,375.00 | 4,748.94 | 7,808,783 |
| 2022-01-10 | 6,290.00 | 6,374.00 | 6,271.00 | 6,343.00 | 4,725.11 | 4,827,045 |
| 2022-01-07 | 6,240.00 | 6,309.00 | 6,237.00 | 6,293.00 | 4,687.86 | 5,949,260 |
| 2022-01-06 | 6,230.00 | 6,291.00 | 6,195.00 | 6,275.00 | 4,674.45 | 6,397,762 |
| 2022-01-05 | 6,155.00 | 6,263.00 | 6,140.00 | 6,262.00 | 4,664.77 | 6,550,937 |
| 2022-01-04 | 6,200.00 | 6,235.00 | 6,125.00 | 6,155.00 | 4,585.06 | 4,545,042 |
| 2022-01-03 | 6,081.00 | 6,199.00 | 6,081.00 | 6,142.00 | 4,575.37 | 5,515,508 |
| 2021-12-31 | 6,055.00 | 6,135.00 | 6,049.00 | 6,080.00 | 4,529.19 | 2,101,993 |
| 2021-12-30 | 5,960.00 | 6,115.00 | 5,960.00 | 6,099.00 | 4,543.34 | 5,518,503 |
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.