Gemfields Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | 242,202 |
| 2024-08-20 | 260.00 | 264.00 | 256.00 | 260.00 | 260.00 | 30,204 |
| 2024-08-19 | 260.00 | 264.00 | 255.00 | 260.00 | 260.00 | 111,584 |
| 2024-08-16 | 259.00 | 264.00 | 255.00 | 260.00 | 260.00 | 96,188 |
| 2024-08-15 | 259.00 | 259.00 | 241.00 | 247.00 | 247.00 | 638,618 |
| 2024-08-14 | 259.00 | 259.00 | 249.00 | 249.00 | 249.00 | 707 |
| 2024-08-13 | 235.00 | 260.00 | 235.00 | 259.00 | 259.00 | 39,940 |
| 2024-08-12 | 253.00 | 257.00 | 235.00 | 256.00 | 256.00 | 7,195 |
| 2024-08-08 | 241.00 | 257.00 | 224.00 | 248.00 | 248.00 | 143,780 |
| 2024-08-07 | 237.00 | 257.00 | 212.00 | 240.00 | 240.00 | 73,329 |
| 2024-08-06 | 259.00 | 259.00 | 243.00 | 258.00 | 258.00 | 22,034 |
| 2024-08-05 | 260.00 | 260.00 | 237.00 | 243.00 | 243.00 | 31,215 |
| 2024-08-02 | 260.00 | 264.00 | 260.00 | 264.00 | 264.00 | 14,017 |
| 2024-08-01 | 260.00 | 265.00 | 260.00 | 260.00 | 260.00 | 96,363 |
| 2024-07-31 | 255.00 | 265.00 | 255.00 | 260.00 | 260.00 | 69,435 |
| 2024-07-30 | 260.00 | 270.00 | 260.00 | 265.00 | 265.00 | 2,434,328 |
| 2024-07-29 | 264.00 | 270.00 | 258.00 | 269.00 | 269.00 | 209,818 |
| 2024-07-26 | 270.00 | 270.00 | 257.00 | 265.00 | 265.00 | 135,636 |
| 2024-07-25 | 260.00 | 271.00 | 260.00 | 270.00 | 270.00 | 250,278 |
| 2024-07-24 | 273.00 | 274.00 | 263.00 | 272.00 | 272.00 | 136,660 |
| 2024-07-23 | 274.00 | 275.00 | 263.00 | 275.00 | 275.00 | 16,138 |
| 2024-07-22 | 275.00 | 275.00 | 265.00 | 270.00 | 270.00 | 141,339 |
| 2024-07-19 | 269.00 | 275.00 | 259.00 | 275.00 | 275.00 | 213,831 |
| 2024-07-18 | 270.00 | 270.00 | 225.00 | 270.00 | 270.00 | 106,518 |
| 2024-07-17 | 284.00 | 284.00 | 268.00 | 274.00 | 274.00 | 98,203 |
| 2024-07-16 | 285.00 | 288.00 | 275.00 | 288.00 | 288.00 | 15,586 |
| 2024-07-15 | 288.00 | 288.00 | 278.00 | 285.00 | 285.00 | 3,122 |
| 2024-07-12 | 294.00 | 294.00 | 278.00 | 289.00 | 289.00 | 10,584 |
| 2024-07-11 | 285.00 | 286.00 | 275.00 | 286.00 | 286.00 | 566 |
| 2024-07-10 | 281.00 | 285.00 | 275.00 | 275.00 | 275.00 | 43,209 |
| 2024-07-09 | 279.00 | 289.00 | 279.00 | 287.00 | 287.00 | 34,777 |
| 2024-07-08 | 279.00 | 283.00 | 278.00 | 278.00 | 278.00 | 123,075 |
| 2024-07-05 | 279.00 | 289.00 | 278.00 | 289.00 | 289.00 | 259,880 |
| 2024-07-04 | 279.00 | 298.00 | 278.00 | 289.00 | 289.00 | 21,934 |
| 2024-07-03 | 300.00 | 330.00 | 267.00 | 292.00 | 292.00 | 231,767 |
| 2024-07-02 | 289.00 | 309.00 | 271.00 | 289.00 | 289.00 | 16,002 |
| 2024-07-01 | 288.00 | 288.00 | 271.00 | 271.00 | 271.00 | 3,885 |
| 2024-06-28 | 290.00 | 290.00 | 267.00 | 276.00 | 276.00 | 32,559 |
| 2024-06-27 | 299.00 | 299.00 | 290.00 | 296.00 | 296.00 | 2,260 |
| 2024-06-26 | 289.00 | 300.00 | 289.00 | 298.00 | 298.00 | 36,007 |
| 2024-06-25 | 294.00 | 300.00 | 285.00 | 298.00 | 298.00 | 373,040 |
| 2024-06-24 | 295.00 | 295.00 | 275.00 | 294.00 | 294.00 | 10,246 |
| 2024-06-21 | 281.00 | 319.00 | 281.00 | 295.00 | 295.00 | 24,105 |
| 2024-06-20 | 280.00 | 299.00 | 270.00 | 280.00 | 280.00 | 123,069 |
| 2024-06-19 | 283.00 | 299.00 | 266.00 | 272.00 | 272.00 | 206,012 |
| 2024-06-18 | 290.00 | 290.00 | 282.00 | 285.00 | 285.00 | 43,208 |
| 2024-06-14 | 280.00 | 288.00 | 280.00 | 280.00 | 280.00 | 15,331 |
| 2024-06-13 | 290.00 | 290.00 | 280.00 | 280.00 | 280.00 | 15,425 |
| 2024-06-12 | 290.00 | 290.00 | 280.00 | 280.00 | 280.00 | 114,247 |
| 2024-06-11 | 316.00 | 316.00 | 280.00 | 288.00 | 288.00 | 101,404 |
| 2024-06-10 | 319.00 | 319.00 | 270.00 | 285.00 | 285.00 | 7,312 |
| 2024-06-07 | 295.00 | 319.00 | 291.00 | 291.00 | 291.00 | 159 |
| 2024-06-06 | 300.00 | 300.00 | 285.00 | 300.00 | 300.00 | 155,616 |
| 2024-06-05 | 281.00 | 314.00 | 275.00 | 299.00 | 299.00 | 104,666 |
| 2024-06-04 | 286.00 | 360.00 | 286.00 | 295.00 | 279.25 | 361,543 |
| 2024-06-03 | 313.00 | 313.00 | 296.00 | 299.00 | 283.04 | 14,571 |
| 2024-05-31 | 313.00 | 313.00 | 282.00 | 305.00 | 288.72 | 47,199 |
| 2024-05-30 | 315.00 | 315.00 | 291.00 | 309.00 | 292.51 | 359,198 |
| 2024-05-28 | 313.00 | 313.00 | 281.00 | 284.00 | 268.84 | 8,362 |
| 2024-05-27 | 281.00 | 313.00 | 281.00 | 281.00 | 266.00 | 15,138 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-05 | 15.7462 ZAC |
| 2023-04-25 | 52.5644 ZAC |
| 2022-10-19 | 22.6224 ZAC |
| 2022-04-20 | 25.0565 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.