ISA Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 138.00 | 144.00 | 137.00 | 144.00 | 144.00 | 9,758 |
| 2024-02-23 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2024-02-22 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | 1,111 |
| 2024-02-21 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2024-02-20 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | 20,048 |
| 2024-02-19 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2024-02-16 | 137.00 | 145.00 | 136.00 | 145.00 | 145.00 | 29,292 |
| 2024-02-15 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2024-02-14 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2024-02-13 | 145.00 | 149.00 | 137.00 | 145.00 | 145.00 | 55,000 |
| 2024-02-12 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 1,500 |
| 2024-02-09 | 150.00 | 150.00 | 136.00 | 144.00 | 144.00 | 59,833 |
| 2024-02-08 | 133.00 | 152.00 | 133.00 | 140.00 | 140.00 | 486,916 |
| 2024-02-07 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2024-02-06 | 125.00 | 133.00 | 125.00 | 133.00 | 133.00 | 66,147 |
| 2024-02-05 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 50,000 |
| 2024-02-02 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2024-02-01 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 4,261 |
| 2024-01-31 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2024-01-30 | 130.00 | 130.00 | 124.00 | 124.00 | 124.00 | 15,078 |
| 2024-01-29 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 30,000 |
| 2024-01-26 | 123.00 | 132.00 | 123.00 | 132.00 | 132.00 | 250 |
| 2024-01-25 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2024-01-24 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 1,350 |
| 2024-01-23 | 134.00 | 134.00 | 125.00 | 125.00 | 125.00 | 33,154 |
| 2024-01-22 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 10,000 |
| 2024-01-19 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-01-18 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-01-17 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1,000 |
| 2024-01-16 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 11,014 |
| 2024-01-15 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2024-01-12 | 127.00 | 131.00 | 125.00 | 125.00 | 125.00 | 52,690 |
| 2024-01-11 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2024-01-10 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 250 |
| 2024-01-09 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 9,677 |
| 2024-01-08 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2024-01-05 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 512 |
| 2024-01-04 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2024-01-03 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2024-01-02 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 3,671 |
| 2023-12-29 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 18,000 |
| 2023-12-28 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2023-12-27 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2023-12-22 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 252 |
| 2023-12-21 | 122.00 | 125.00 | 121.00 | 121.00 | 121.00 | 66,199 |
| 2023-12-20 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2023-12-19 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | 8,245 |
| 2023-12-18 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 2,000 |
| 2023-12-14 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2023-12-13 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2023-12-12 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 65 |
| 2023-12-11 | 120.00 | 128.00 | 120.00 | 128.00 | 128.00 | 1,103 |
| 2023-12-08 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2023-12-07 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 2,259 |
| 2023-12-06 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 2,385 |
| 2023-12-05 | 131.00 | 131.00 | 126.00 | 131.00 | 131.00 | 7,403 |
| 2023-12-04 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2023-12-01 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2023-11-30 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2023-11-29 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
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.