Gemfields Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 299.00 | 300.00 | 280.00 | 283.00 | 267.89 | 113,180 |
| 2024-05-23 | 289.00 | 300.00 | 280.00 | 283.00 | 267.89 | 75,395 |
| 2024-05-22 | 288.00 | 288.00 | 271.00 | 280.00 | 265.05 | 429,044 |
| 2024-05-21 | 288.00 | 289.00 | 280.00 | 281.00 | 266.00 | 36,724 |
| 2024-05-20 | 279.00 | 280.00 | 271.00 | 280.00 | 265.05 | 119,698 |
| 2024-05-17 | 280.00 | 280.00 | 270.00 | 270.00 | 255.59 | 28,130 |
| 2024-05-16 | 279.00 | 280.00 | 268.00 | 270.00 | 255.59 | 67,691 |
| 2024-05-15 | 280.00 | 280.00 | 266.00 | 280.00 | 265.05 | 290,930 |
| 2024-05-14 | 265.00 | 280.00 | 265.00 | 280.00 | 265.05 | 14,055 |
| 2024-05-13 | 280.00 | 299.00 | 265.00 | 280.00 | 265.05 | 8,502 |
| 2024-05-10 | 280.00 | 299.00 | 280.00 | 280.00 | 265.05 | 1,663 |
| 2024-05-09 | 299.00 | 299.00 | 280.00 | 280.00 | 265.05 | 31,041 |
| 2024-05-08 | 299.00 | 299.00 | 280.00 | 298.00 | 282.09 | 48,471 |
| 2024-05-07 | 280.00 | 282.00 | 272.00 | 280.00 | 265.05 | 87,589 |
| 2024-05-06 | 300.00 | 300.00 | 270.00 | 270.00 | 255.59 | 960 |
| 2024-05-03 | 281.00 | 285.00 | 270.00 | 282.00 | 266.95 | 90,583 |
| 2024-05-02 | 275.00 | 284.00 | 265.00 | 267.00 | 252.75 | 237,190 |
| 2024-04-30 | 275.00 | 284.00 | 268.00 | 275.00 | 260.32 | 82,649 |
| 2024-04-29 | 285.00 | 285.00 | 271.00 | 271.00 | 256.53 | 26,065 |
| 2024-04-26 | 294.00 | 294.00 | 260.00 | 270.00 | 255.59 | 26,073 |
| 2024-04-25 | 290.00 | 290.00 | 272.00 | 272.00 | 257.48 | 64,548 |
| 2024-04-24 | 275.00 | 290.00 | 270.00 | 280.00 | 265.05 | 12,511 |
| 2024-04-23 | 290.00 | 290.00 | 269.00 | 270.00 | 255.59 | 25,161 |
| 2024-04-22 | 270.00 | 295.00 | 262.00 | 269.00 | 254.64 | 106,587 |
| 2024-04-19 | 260.00 | 278.00 | 259.00 | 260.00 | 246.12 | 8,641 |
| 2024-04-18 | 271.00 | 271.00 | 216.00 | 261.00 | 247.07 | 118,172 |
| 2024-04-17 | 248.00 | 280.00 | 230.00 | 280.00 | 265.05 | 57,563 |
| 2024-04-16 | 275.00 | 282.00 | 270.00 | 282.00 | 266.95 | 258,359 |
| 2024-04-15 | 271.00 | 300.00 | 270.00 | 276.00 | 261.27 | 71,152 |
| 2024-04-12 | 275.00 | 282.00 | 266.00 | 282.00 | 266.95 | 23,314 |
| 2024-04-11 | 275.00 | 275.00 | 268.00 | 268.00 | 253.70 | 5,656 |
| 2024-04-10 | 275.00 | 275.00 | 251.00 | 265.00 | 250.86 | 62,145 |
| 2024-04-09 | 265.00 | 275.00 | 265.00 | 275.00 | 260.32 | 136,678 |
| 2024-04-08 | 268.00 | 275.00 | 260.00 | 266.00 | 251.80 | 256,326 |
| 2024-04-05 | 277.00 | 281.00 | 241.00 | 275.00 | 260.32 | 803,684 |
| 2024-04-04 | 273.00 | 280.00 | 273.00 | 278.00 | 263.16 | 169,877 |
| 2024-04-03 | 275.00 | 285.00 | 273.00 | 285.00 | 269.79 | 71,725 |
| 2024-04-02 | 280.00 | 285.00 | 275.00 | 284.00 | 268.84 | 64,601 |
| 2024-03-28 | 290.00 | 290.00 | 290.00 | 290.00 | 274.52 | 6,936 |
| 2024-03-27 | 290.00 | 290.00 | 280.00 | 285.00 | 269.79 | 4,362 |
| 2024-03-26 | 308.00 | 308.00 | 280.00 | 290.00 | 274.52 | 186,413 |
| 2024-03-25 | 298.00 | 314.00 | 295.00 | 297.00 | 281.15 | 237,956 |
| 2024-03-22 | 299.00 | 314.00 | 295.00 | 305.00 | 288.72 | 103,132 |
| 2024-03-20 | 296.00 | 315.00 | 296.00 | 310.00 | 293.45 | 40,778 |
| 2024-03-19 | 302.00 | 315.00 | 302.00 | 310.00 | 293.45 | 5,823 |
| 2024-03-18 | 296.00 | 315.00 | 296.00 | 310.00 | 293.45 | 219,237 |
| 2024-03-15 | 301.00 | 314.00 | 301.00 | 314.00 | 297.24 | 2,325 |
| 2024-03-14 | 314.00 | 320.00 | 301.00 | 315.00 | 298.19 | 341,482 |
| 2024-03-13 | 320.00 | 320.00 | 320.00 | 320.00 | 302.92 | 0 |
| 2024-03-12 | 300.00 | 328.00 | 300.00 | 320.00 | 302.92 | 29,280 |
| 2024-03-11 | 300.00 | 300.00 | 297.00 | 300.00 | 283.99 | 250,066 |
| 2024-03-08 | 315.00 | 315.00 | 296.00 | 304.00 | 287.77 | 22,155 |
| 2024-03-07 | 310.00 | 314.00 | 300.00 | 309.00 | 292.51 | 70,656 |
| 2024-03-06 | 325.00 | 325.00 | 315.00 | 315.00 | 298.19 | 1,304 |
| 2024-03-05 | 310.00 | 334.00 | 290.00 | 328.00 | 310.49 | 208,858 |
| 2024-03-04 | 310.00 | 310.00 | 295.00 | 305.00 | 288.72 | 134,974 |
| 2024-03-01 | 290.00 | 304.00 | 290.00 | 303.00 | 286.83 | 9,034 |
| 2024-02-29 | 295.00 | 295.00 | 290.00 | 290.00 | 274.52 | 60,509 |
| 2024-02-28 | 295.00 | 295.00 | 290.00 | 290.00 | 274.52 | 700,862 |
| 2024-02-27 | 289.00 | 295.00 | 288.00 | 295.00 | 279.25 | 260,055 |
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.