ISA Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-09-01 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-08-31 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 110 |
| 2023-08-30 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2023-08-29 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2,985 |
| 2023-08-28 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-08-25 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1,265 |
| 2023-08-24 | 109.00 | 109.00 | 102.00 | 102.00 | 102.00 | 7,000 |
| 2023-08-23 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 40,000 |
| 2023-08-22 | 110.00 | 113.00 | 108.00 | 108.00 | 108.00 | 27,382 |
| 2023-08-21 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 4,000 |
| 2023-08-18 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2023-08-17 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2023-08-16 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 6,600 |
| 2023-08-15 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2023-08-14 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 3,643 |
| 2023-08-11 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2023-08-10 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2023-08-08 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2023-08-07 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2023-08-04 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2023-08-03 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 54,503 |
| 2023-08-02 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-08-01 | 115.00 | 115.00 | 110.00 | 110.00 | 110.00 | 1,854 |
| 2023-07-31 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2023-07-28 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2023-07-27 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 30,000 |
| 2023-07-26 | 106.00 | 115.00 | 106.00 | 115.00 | 115.00 | 27,690 |
| 2023-07-25 | 115.00 | 115.00 | 111.00 | 115.00 | 115.00 | 125,312 |
| 2023-07-24 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 600 |
| 2023-07-21 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2023-07-20 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2023-07-19 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2023-07-18 | 122.00 | 122.00 | 122.00 | 122.00 | 114.00 | 56,533 |
| 2023-07-17 | 118.00 | 118.00 | 118.00 | 118.00 | 110.26 | 0 |
| 2023-07-14 | 118.00 | 118.00 | 118.00 | 118.00 | 110.26 | 10,000 |
| 2023-07-13 | 120.00 | 120.00 | 120.00 | 120.00 | 112.13 | 80,740 |
| 2023-07-12 | 119.00 | 119.00 | 119.00 | 119.00 | 111.20 | 84,465 |
| 2023-07-11 | 125.00 | 130.00 | 121.00 | 122.00 | 114.00 | 117,467 |
| 2023-07-10 | 121.00 | 121.00 | 121.00 | 121.00 | 113.07 | 7,500 |
| 2023-07-07 | 121.00 | 125.00 | 121.00 | 125.00 | 116.80 | 8,032 |
| 2023-07-06 | 125.00 | 125.00 | 125.00 | 125.00 | 116.80 | 8,500 |
| 2023-07-05 | 125.00 | 125.00 | 125.00 | 125.00 | 116.80 | 0 |
| 2023-07-04 | 125.00 | 125.00 | 125.00 | 125.00 | 116.80 | 3,411 |
| 2023-07-03 | 125.00 | 125.00 | 125.00 | 125.00 | 116.80 | 56 |
| 2023-06-30 | 121.00 | 121.00 | 121.00 | 121.00 | 113.07 | 0 |
| 2023-06-29 | 121.00 | 121.00 | 121.00 | 121.00 | 113.07 | 0 |
| 2023-06-28 | 121.00 | 121.00 | 121.00 | 121.00 | 113.07 | 2,500 |
| 2023-06-27 | 125.00 | 125.00 | 121.00 | 121.00 | 113.07 | 5,554 |
| 2023-06-26 | 125.00 | 125.00 | 125.00 | 125.00 | 116.80 | 0 |
| 2023-06-23 | 125.00 | 125.00 | 125.00 | 125.00 | 116.80 | 26,500 |
| 2023-06-22 | 125.00 | 125.00 | 125.00 | 125.00 | 116.80 | 0 |
| 2023-06-21 | 125.00 | 125.00 | 125.00 | 125.00 | 116.80 | 0 |
| 2023-06-20 | 125.00 | 125.00 | 125.00 | 125.00 | 116.80 | 0 |
| 2023-06-19 | 125.00 | 125.00 | 125.00 | 125.00 | 116.80 | 42,000 |
| 2023-06-15 | 123.00 | 123.00 | 120.00 | 120.00 | 112.13 | 48,603 |
| 2023-06-14 | 121.00 | 121.00 | 121.00 | 121.00 | 113.07 | 0 |
| 2023-06-13 | 121.00 | 121.00 | 121.00 | 121.00 | 113.07 | 2,100 |
| 2023-06-12 | 121.00 | 121.00 | 121.00 | 121.00 | 113.07 | 1,529 |
| 2023-06-09 | 120.00 | 120.00 | 120.00 | 120.00 | 112.13 | 40,000 |
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.