Gemfields Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 210.00 | 229.00 | 208.00 | 208.00 | 208.00 | 272,492 |
| 2024-11-13 | 211.00 | 229.00 | 211.00 | 216.00 | 216.00 | 570 |
| 2024-11-12 | 243.00 | 243.00 | 211.00 | 229.00 | 229.00 | 19,463 |
| 2024-11-11 | 201.00 | 230.00 | 201.00 | 230.00 | 230.00 | 356,797 |
| 2024-11-08 | 230.00 | 235.00 | 195.00 | 230.00 | 230.00 | 172,710 |
| 2024-11-07 | 230.00 | 251.00 | 230.00 | 233.00 | 233.00 | 59,482 |
| 2024-11-06 | 247.00 | 247.00 | 233.00 | 234.00 | 234.00 | 11,146 |
| 2024-11-05 | 233.00 | 250.00 | 233.00 | 248.00 | 248.00 | 210,537 |
| 2024-11-04 | 231.00 | 258.00 | 231.00 | 235.00 | 235.00 | 458,574 |
| 2024-11-01 | 245.00 | 245.00 | 234.00 | 236.00 | 236.00 | 499,572 |
| 2024-10-31 | 245.00 | 273.00 | 236.00 | 236.00 | 236.00 | 24,633 |
| 2024-10-30 | 273.00 | 273.00 | 241.00 | 245.00 | 245.00 | 251,022 |
| 2024-10-29 | 250.00 | 256.00 | 249.00 | 250.00 | 250.00 | 422,617 |
| 2024-10-28 | 255.00 | 273.00 | 240.00 | 249.00 | 249.00 | 288,880 |
| 2024-10-25 | 276.00 | 276.00 | 253.00 | 255.00 | 255.00 | 4,746 |
| 2024-10-24 | 255.00 | 276.00 | 255.00 | 270.00 | 270.00 | 125,409 |
| 2024-10-23 | 259.00 | 276.00 | 252.00 | 253.00 | 253.00 | 217,199 |
| 2024-10-22 | 260.00 | 260.00 | 252.00 | 260.00 | 260.00 | 67,032 |
| 2024-10-21 | 259.00 | 260.00 | 250.00 | 259.00 | 259.00 | 2,950,307 |
| 2024-10-18 | 267.00 | 267.00 | 258.00 | 260.00 | 260.00 | 509,896 |
| 2024-10-17 | 263.00 | 267.00 | 260.00 | 260.00 | 260.00 | 62,596 |
| 2024-10-16 | 265.00 | 267.00 | 255.00 | 260.00 | 260.00 | 1,842 |
| 2024-10-15 | 267.00 | 267.00 | 260.00 | 267.00 | 267.00 | 99,052 |
| 2024-10-14 | 267.00 | 267.00 | 257.00 | 260.00 | 260.00 | 130,078 |
| 2024-10-11 | 277.00 | 277.00 | 266.00 | 270.00 | 270.00 | 34,753 |
| 2024-10-10 | 277.00 | 277.00 | 270.00 | 277.00 | 277.00 | 40,504 |
| 2024-10-09 | 262.00 | 272.00 | 262.00 | 270.00 | 270.00 | 20,002 |
| 2024-10-08 | 270.00 | 270.00 | 260.00 | 260.00 | 260.00 | 69,572 |
| 2024-10-07 | 260.00 | 276.00 | 260.00 | 263.00 | 263.00 | 17,662 |
| 2024-10-04 | 270.00 | 277.00 | 255.00 | 260.00 | 260.00 | 237,130 |
| 2024-10-03 | 260.00 | 270.00 | 260.00 | 260.00 | 260.00 | 342 |
| 2024-10-02 | 270.00 | 270.00 | 260.00 | 260.00 | 260.00 | 360,058 |
| 2024-10-01 | 270.00 | 270.00 | 257.00 | 260.00 | 260.00 | 204,471 |
| 2024-09-30 | 269.00 | 270.00 | 260.00 | 270.00 | 270.00 | 38,805 |
| 2024-09-27 | 269.00 | 270.00 | 260.00 | 260.00 | 260.00 | 139,157 |
| 2024-09-26 | 260.00 | 270.00 | 253.00 | 260.00 | 260.00 | 373,906 |
| 2024-09-25 | 260.00 | 274.00 | 250.00 | 260.00 | 260.00 | 604,374 |
| 2024-09-23 | 274.00 | 274.00 | 251.00 | 254.00 | 254.00 | 29,551 |
| 2024-09-20 | 264.00 | 274.00 | 252.00 | 265.00 | 265.00 | 181,518 |
| 2024-09-19 | 274.00 | 274.00 | 237.00 | 260.00 | 260.00 | 270,923 |
| 2024-09-18 | 275.00 | 275.00 | 255.00 | 273.00 | 273.00 | 124,845 |
| 2024-09-17 | 275.00 | 275.00 | 265.00 | 265.00 | 265.00 | 21,512 |
| 2024-09-16 | 261.00 | 277.00 | 261.00 | 265.00 | 265.00 | 336 |
| 2024-09-13 | 257.00 | 277.00 | 257.00 | 277.00 | 277.00 | 327 |
| 2024-09-12 | 256.00 | 279.00 | 256.00 | 278.00 | 278.00 | 178,785 |
| 2024-09-11 | 288.00 | 288.00 | 261.00 | 284.00 | 284.00 | 134 |
| 2024-09-10 | 293.00 | 293.00 | 252.00 | 255.00 | 255.00 | 10,675 |
| 2024-09-09 | 290.00 | 304.00 | 246.00 | 284.00 | 284.00 | 864 |
| 2024-09-06 | 261.00 | 279.00 | 237.00 | 274.00 | 274.00 | 17,314 |
| 2024-09-05 | 279.00 | 279.00 | 261.00 | 276.00 | 276.00 | 50,942 |
| 2024-09-04 | 265.00 | 279.00 | 261.00 | 261.00 | 261.00 | 10,434 |
| 2024-09-03 | 280.00 | 280.00 | 264.00 | 265.00 | 265.00 | 9,131 |
| 2024-09-02 | 290.00 | 290.00 | 251.00 | 280.00 | 280.00 | 1,683 |
| 2024-08-30 | 269.00 | 290.00 | 261.00 | 289.00 | 289.00 | 82,730 |
| 2024-08-29 | 260.00 | 270.00 | 260.00 | 270.00 | 270.00 | 15,116 |
| 2024-08-28 | 261.00 | 269.00 | 261.00 | 265.00 | 265.00 | 153,653 |
| 2024-08-27 | 263.00 | 270.00 | 262.00 | 265.00 | 265.00 | 3,528,857 |
| 2024-08-26 | 270.00 | 270.00 | 263.00 | 263.00 | 263.00 | 10,585 |
| 2024-08-23 | 269.00 | 270.00 | 262.00 | 263.00 | 263.00 | 5,796 |
| 2024-08-22 | 260.00 | 270.00 | 260.00 | 270.00 | 270.00 | 298,343 |
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.