ISA Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 177.00 | 177.00 | 167.00 | 167.00 | 167.00 | 5,000 |
| 2024-08-20 | 180.00 | 189.00 | 180.00 | 189.00 | 189.00 | 19,653 |
| 2024-08-19 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-08-16 | 189.00 | 190.00 | 189.00 | 190.00 | 190.00 | 8,000 |
| 2024-08-15 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2024-08-14 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 400 |
| 2024-08-13 | 189.00 | 189.00 | 186.00 | 186.00 | 186.00 | 16,999 |
| 2024-08-12 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 22,120 |
| 2024-08-08 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2024-08-07 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2024-08-06 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2024-08-05 | 182.00 | 182.00 | 181.00 | 181.00 | 181.00 | 63,931 |
| 2024-08-02 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 10,500 |
| 2024-08-01 | 187.00 | 200.00 | 187.00 | 200.00 | 200.00 | 16,041 |
| 2024-07-31 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 11,746 |
| 2024-07-30 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 1,750 |
| 2024-07-29 | 188.00 | 188.00 | 159.00 | 178.00 | 178.00 | 69,059 |
| 2024-07-26 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 11,700 |
| 2024-07-25 | 187.00 | 190.00 | 185.00 | 190.00 | 190.00 | 16,328 |
| 2024-07-24 | 187.00 | 193.00 | 187.00 | 187.00 | 187.00 | 74,490 |
| 2024-07-23 | 197.00 | 197.00 | 187.00 | 187.00 | 187.00 | 27,777 |
| 2024-07-22 | 195.00 | 197.00 | 190.00 | 192.00 | 192.00 | 58,835 |
| 2024-07-19 | 195.00 | 198.00 | 195.00 | 198.00 | 198.00 | 10,065 |
| 2024-07-18 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2024-07-17 | 198.00 | 199.00 | 198.00 | 198.00 | 198.00 | 26,345 |
| 2024-07-16 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 205,025 |
| 2024-07-15 | 199.00 | 200.00 | 199.00 | 199.00 | 199.00 | 133,000 |
| 2024-07-12 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 6,950 |
| 2024-07-11 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 5,000 |
| 2024-07-10 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-07-09 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 11,480 |
| 2024-07-08 | 193.00 | 199.00 | 193.00 | 199.00 | 199.00 | 128,281 |
| 2024-07-05 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-07-04 | 189.00 | 190.00 | 189.00 | 190.00 | 190.00 | 12,751 |
| 2024-07-03 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 133 |
| 2024-07-02 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2024-07-01 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2024-06-28 | 193.00 | 193.00 | 188.00 | 188.00 | 188.00 | 327,700 |
| 2024-06-27 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 835 |
| 2024-06-26 | 199.00 | 199.00 | 185.00 | 185.00 | 185.00 | 9,889 |
| 2024-06-25 | 195.00 | 199.00 | 190.00 | 199.00 | 199.00 | 29,741 |
| 2024-06-24 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 8,000 |
| 2024-06-21 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 5,000 |
| 2024-06-20 | 198.00 | 198.00 | 195.00 | 195.00 | 195.00 | 79,143 |
| 2024-06-19 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 37,552 |
| 2024-06-18 | 198.00 | 199.00 | 195.00 | 198.00 | 198.00 | 62,921 |
| 2024-06-14 | 197.00 | 197.00 | 195.00 | 195.00 | 195.00 | 36,829 |
| 2024-06-13 | 197.00 | 197.00 | 195.00 | 195.00 | 195.00 | 17,799 |
| 2024-06-12 | 198.00 | 199.00 | 197.00 | 197.00 | 197.00 | 58,500 |
| 2024-06-11 | 198.00 | 199.00 | 197.00 | 198.00 | 198.00 | 73,809 |
| 2024-06-10 | 189.00 | 190.00 | 189.00 | 190.00 | 190.00 | 63,600 |
| 2024-06-07 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 12,480 |
| 2024-06-06 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 23,000 |
| 2024-06-05 | 180.00 | 189.00 | 179.00 | 189.00 | 189.00 | 48,212 |
| 2024-06-04 | 189.00 | 189.00 | 180.00 | 183.00 | 183.00 | 75,576 |
| 2024-06-03 | 180.00 | 189.00 | 180.00 | 189.00 | 189.00 | 240,314 |
| 2024-05-31 | 175.00 | 179.00 | 175.00 | 177.00 | 177.00 | 54,900 |
| 2024-05-30 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1,550 |
| 2024-05-28 | 180.00 | 185.00 | 180.00 | 185.00 | 185.00 | 11,200 |
| 2024-05-27 | 172.00 | 189.00 | 172.00 | 180.00 | 180.00 | 47,250 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-19 | 8.0000 ZAC |
| 2022-12-07 | 6.0000 ZAC |
| 2022-07-20 | 6.2000 ZAC |
| 2021-12-08 | 4.3000 ZAC |
| 2021-07-21 | 3.3000 ZAC |
| 2020-12-02 | 5.0000 ZAC |
| 2019-07-24 | 19.2000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.