ISA Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	125.00	131.00	125.00	131.00	131.00	8,156
2023-11-27	126.00	128.00	126.00	128.00	128.00	102,500
2023-11-24	125.00	125.00	125.00	125.00	125.00	49,000
2023-11-23	126.00	126.00	120.00	126.00	126.00	98,000
2023-11-22	125.00	130.00	120.00	120.00	120.00	572,251
2023-11-21	124.00	127.00	124.00	127.00	127.00	73,731
2023-11-20	130.00	130.00	130.00	130.00	130.00	0
2023-11-17	130.00	130.00	130.00	130.00	130.00	0
2023-11-16	130.00	130.00	130.00	130.00	130.00	0
2023-11-15	125.00	130.00	125.00	130.00	130.00	27,496
2023-11-14	125.00	125.00	124.00	124.00	124.00	2,263
2023-11-13	135.00	135.00	125.00	125.00	125.00	97,200
2023-11-10	131.00	131.00	113.00	129.00	129.00	91,571
2023-11-09	131.00	131.00	131.00	131.00	131.00	21,842
2023-11-08	130.00	130.00	130.00	130.00	130.00	60,000
2023-11-07	121.00	130.00	121.00	130.00	130.00	16,745
2023-11-06	126.00	130.00	126.00	129.00	129.00	163,016
2023-11-03	125.00	125.00	125.00	125.00	125.00	7,080
2023-11-02	125.00	125.00	125.00	125.00	125.00	49
2023-11-01	125.00	125.00	125.00	125.00	125.00	5,000
2023-10-31	125.00	125.00	125.00	125.00	125.00	17,542
2023-10-30	118.00	125.00	118.00	125.00	125.00	2,000
2023-10-27	128.00	128.00	128.00	128.00	128.00	0
2023-10-26	128.00	128.00	128.00	128.00	128.00	0
2023-10-25	128.00	128.00	128.00	128.00	128.00	0
2023-10-24	128.00	128.00	128.00	128.00	128.00	9,844
2023-10-23	128.00	128.00	128.00	128.00	128.00	0
2023-10-20	128.00	128.00	128.00	128.00	128.00	0
2023-10-19	128.00	128.00	128.00	128.00	128.00	108
2023-10-18	126.00	126.00	126.00	126.00	126.00	0
2023-10-17	126.00	126.00	115.00	126.00	126.00	15,085
2023-10-16	120.00	123.00	120.00	120.00	120.00	16,128
2023-10-13	123.00	123.00	123.00	123.00	123.00	0
2023-10-12	123.00	123.00	123.00	123.00	123.00	0
2023-10-11	123.00	123.00	123.00	123.00	123.00	0
2023-10-10	122.00	123.00	122.00	123.00	123.00	1,528
2023-10-09	123.00	123.00	123.00	123.00	123.00	0
2023-10-06	123.00	123.00	123.00	123.00	123.00	0
2023-10-05	122.00	123.00	122.00	123.00	123.00	22,015
2023-10-04	122.00	122.00	122.00	122.00	122.00	800
2023-10-03	123.00	123.00	113.00	123.00	123.00	5,115
2023-10-02	122.00	122.00	122.00	122.00	122.00	320
2023-09-29	124.00	124.00	124.00	124.00	124.00	0
2023-09-28	124.00	124.00	124.00	124.00	124.00	0
2023-09-27	124.00	124.00	124.00	124.00	124.00	0
2023-09-26	122.00	124.00	122.00	124.00	124.00	3,770
2023-09-22	114.00	124.00	114.00	124.00	124.00	100,115
2023-09-21	127.00	127.00	113.00	127.00	127.00	10,250
2023-09-20	128.00	128.00	114.00	122.00	122.00	23,301
2023-09-19	109.00	123.00	103.00	120.00	120.00	59,277
2023-09-18	111.00	112.00	111.00	112.00	112.00	200,000
2023-09-15	103.00	103.00	103.00	103.00	103.00	0
2023-09-14	103.00	103.00	103.00	103.00	103.00	23,645
2023-09-13	101.00	101.00	101.00	101.00	101.00	0
2023-09-12	112.00	112.00	101.00	101.00	101.00	13,313
2023-09-11	114.00	114.00	114.00	114.00	114.00	8,999
2023-09-08	105.00	105.00	105.00	105.00	105.00	0
2023-09-07	105.00	105.00	105.00	105.00	105.00	0
2023-09-06	105.00	105.00	105.00	105.00	105.00	5,000
2023-09-05	105.00	108.00	105.00	108.00	108.00	148,000

← NewerPage 13 of 21 · 1,249 trading daysOlder →

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.