ISA Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 169.00 | 176.00 | 169.00 | 175.00 | 175.00 | 101,098 |
| 2024-05-23 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 12,000 |
| 2024-05-22 | 173.00 | 174.00 | 173.00 | 174.00 | 174.00 | 2,000 |
| 2024-05-21 | 160.00 | 175.00 | 159.00 | 172.00 | 172.00 | 119,797 |
| 2024-05-20 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2024-05-17 | 170.00 | 176.00 | 169.00 | 176.00 | 176.00 | 15,000 |
| 2024-05-16 | 150.00 | 165.00 | 150.00 | 164.00 | 164.00 | 32,373 |
| 2024-05-15 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2024-05-14 | 165.00 | 165.00 | 151.00 | 164.00 | 164.00 | 20,343 |
| 2024-05-13 | 161.00 | 164.00 | 155.00 | 164.00 | 164.00 | 36,950 |
| 2024-05-10 | 161.00 | 161.00 | 150.00 | 161.00 | 161.00 | 3,050 |
| 2024-05-09 | 150.00 | 161.00 | 150.00 | 161.00 | 161.00 | 18,399 |
| 2024-05-08 | 158.00 | 158.00 | 150.00 | 158.00 | 158.00 | 56,275 |
| 2024-05-07 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 5,875 |
| 2024-05-06 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2024-05-03 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2024-05-02 | 155.00 | 158.00 | 155.00 | 158.00 | 158.00 | 1,000 |
| 2024-04-30 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2024-04-29 | 155.00 | 158.00 | 143.00 | 157.00 | 157.00 | 137,818 |
| 2024-04-26 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2024-04-25 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 17,000 |
| 2024-04-24 | 158.00 | 158.00 | 150.00 | 158.00 | 158.00 | 38,804 |
| 2024-04-23 | 137.00 | 156.00 | 137.00 | 156.00 | 156.00 | 8,210 |
| 2024-04-22 | 145.00 | 156.00 | 145.00 | 156.00 | 156.00 | 30,500 |
| 2024-04-19 | 137.00 | 158.00 | 137.00 | 158.00 | 158.00 | 4,800 |
| 2024-04-18 | 145.00 | 158.00 | 145.00 | 158.00 | 158.00 | 4,000 |
| 2024-04-17 | 157.00 | 158.00 | 157.00 | 158.00 | 158.00 | 750 |
| 2024-04-16 | 157.00 | 158.00 | 157.00 | 158.00 | 158.00 | 2,772 |
| 2024-04-15 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 96,870 |
| 2024-04-12 | 137.00 | 159.00 | 136.00 | 159.00 | 159.00 | 31,000 |
| 2024-04-11 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2024-04-10 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2024-04-09 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 5,194 |
| 2024-04-08 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2024-04-05 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 49,874 |
| 2024-04-04 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2024-04-03 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 3,000 |
| 2024-04-02 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-03-28 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-03-27 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 50 |
| 2024-03-26 | 135.00 | 160.00 | 135.00 | 160.00 | 160.00 | 23,168 |
| 2024-03-25 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | 25,356 |
| 2024-03-22 | 140.00 | 150.00 | 135.00 | 150.00 | 150.00 | 8,885 |
| 2024-03-20 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 615 |
| 2024-03-19 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-03-18 | 145.00 | 145.00 | 135.00 | 135.00 | 135.00 | 110,000 |
| 2024-03-15 | 150.00 | 150.00 | 135.00 | 135.00 | 135.00 | 100,000 |
| 2024-03-14 | 146.00 | 166.00 | 146.00 | 166.00 | 166.00 | 138,072 |
| 2024-03-13 | 137.00 | 146.00 | 137.00 | 146.00 | 146.00 | 4,293 |
| 2024-03-12 | 136.00 | 149.00 | 136.00 | 146.00 | 146.00 | 12,694 |
| 2024-03-11 | 136.00 | 149.00 | 136.00 | 149.00 | 149.00 | 1,480 |
| 2024-03-08 | 140.00 | 150.00 | 135.00 | 135.00 | 135.00 | 161,705 |
| 2024-03-07 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-03-06 | 150.00 | 150.00 | 136.00 | 150.00 | 150.00 | 19,200 |
| 2024-03-05 | 143.00 | 150.00 | 143.00 | 150.00 | 150.00 | 97,649 |
| 2024-03-04 | 142.00 | 142.00 | 136.00 | 142.00 | 142.00 | 41,000 |
| 2024-03-01 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 4,500 |
| 2024-02-29 | 137.00 | 143.00 | 135.00 | 139.00 | 139.00 | 76,178 |
| 2024-02-28 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2024-02-27 | 137.00 | 144.00 | 135.00 | 144.00 | 144.00 | 23,847 |
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.