ISA Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 129.00 | 129.00 | 129.00 | 129.00 | 120.54 | 1,000 |
| 2023-06-07 | 120.00 | 120.00 | 120.00 | 120.00 | 112.13 | 30,000 |
| 2023-06-06 | 129.00 | 129.00 | 118.00 | 120.00 | 112.13 | 32,261 |
| 2023-06-05 | 126.00 | 126.00 | 126.00 | 126.00 | 117.74 | 50,000 |
| 2023-06-02 | 129.00 | 129.00 | 129.00 | 129.00 | 120.54 | 6,000 |
| 2023-06-01 | 130.00 | 130.00 | 130.00 | 130.00 | 121.48 | 0 |
| 2023-05-31 | 126.00 | 130.00 | 125.00 | 130.00 | 121.48 | 57,496 |
| 2023-05-30 | 127.00 | 127.00 | 127.00 | 127.00 | 118.67 | 14,856 |
| 2023-05-29 | 131.00 | 138.00 | 127.00 | 130.00 | 121.48 | 348,022 |
| 2023-05-26 | 131.00 | 135.00 | 130.00 | 135.00 | 126.15 | 28,828 |
| 2023-05-25 | 135.00 | 135.00 | 135.00 | 135.00 | 126.15 | 0 |
| 2023-05-24 | 135.00 | 135.00 | 135.00 | 135.00 | 126.15 | 951 |
| 2023-05-23 | 135.00 | 135.00 | 135.00 | 135.00 | 126.15 | 5,049 |
| 2023-05-22 | 139.00 | 139.00 | 139.00 | 139.00 | 129.89 | 0 |
| 2023-05-19 | 139.00 | 139.00 | 139.00 | 139.00 | 129.89 | 0 |
| 2023-05-18 | 130.00 | 149.00 | 129.00 | 139.00 | 129.89 | 381,305 |
| 2023-05-17 | 125.00 | 125.00 | 125.00 | 125.00 | 116.80 | 0 |
| 2023-05-16 | 125.00 | 125.00 | 125.00 | 125.00 | 116.80 | 341 |
| 2023-05-15 | 129.00 | 130.00 | 129.00 | 130.00 | 121.48 | 31,613 |
| 2023-05-12 | 126.00 | 126.00 | 126.00 | 126.00 | 117.74 | 0 |
| 2023-05-11 | 126.00 | 126.00 | 126.00 | 126.00 | 117.74 | 90,404 |
| 2023-05-10 | 121.00 | 121.00 | 121.00 | 121.00 | 113.07 | 0 |
| 2023-05-09 | 121.00 | 121.00 | 121.00 | 121.00 | 113.07 | 3,387 |
| 2023-05-08 | 129.00 | 129.00 | 120.00 | 120.00 | 112.13 | 2,482 |
| 2023-05-05 | 121.00 | 121.00 | 121.00 | 121.00 | 113.07 | 100,000 |
| 2023-05-04 | 129.00 | 129.00 | 129.00 | 129.00 | 120.54 | 0 |
| 2023-05-03 | 130.00 | 130.00 | 129.00 | 129.00 | 120.54 | 666 |
| 2023-05-02 | 130.00 | 130.00 | 130.00 | 130.00 | 121.48 | 199 |
| 2023-04-28 | 130.00 | 130.00 | 130.00 | 130.00 | 121.48 | 0 |
| 2023-04-26 | 130.00 | 130.00 | 130.00 | 130.00 | 121.48 | 0 |
| 2023-04-25 | 130.00 | 130.00 | 130.00 | 130.00 | 121.48 | 0 |
| 2023-04-24 | 130.00 | 130.00 | 130.00 | 130.00 | 121.48 | 69 |
| 2023-04-21 | 130.00 | 130.00 | 130.00 | 130.00 | 121.48 | 0 |
| 2023-04-20 | 130.00 | 130.00 | 130.00 | 130.00 | 121.48 | 0 |
| 2023-04-19 | 115.00 | 130.00 | 115.00 | 130.00 | 121.48 | 37,000 |
| 2023-04-18 | 130.00 | 130.00 | 130.00 | 130.00 | 121.48 | 29,896 |
| 2023-04-17 | 125.00 | 125.00 | 120.00 | 120.00 | 112.13 | 30,887 |
| 2023-04-14 | 125.00 | 125.00 | 125.00 | 125.00 | 116.80 | 7,500 |
| 2023-04-13 | 130.00 | 130.00 | 130.00 | 130.00 | 121.48 | 0 |
| 2023-04-12 | 135.00 | 135.00 | 130.00 | 130.00 | 121.48 | 20,233 |
| 2023-04-11 | 132.00 | 135.00 | 130.00 | 135.00 | 126.15 | 37,383 |
| 2023-04-06 | 130.00 | 130.00 | 130.00 | 130.00 | 121.48 | 38,402 |
| 2023-04-05 | 124.00 | 124.00 | 124.00 | 124.00 | 115.87 | 0 |
| 2023-04-04 | 124.00 | 124.00 | 124.00 | 124.00 | 115.87 | 1,099 |
| 2023-04-03 | 117.00 | 125.00 | 117.00 | 124.00 | 115.87 | 46,299 |
| 2023-03-31 | 110.00 | 115.00 | 110.00 | 115.00 | 107.46 | 100,678 |
| 2023-03-30 | 104.00 | 104.00 | 104.00 | 104.00 | 97.180 | 0 |
| 2023-03-29 | 104.00 | 104.00 | 104.00 | 104.00 | 97.180 | 150,000 |
| 2023-03-28 | 102.00 | 102.00 | 102.00 | 102.00 | 95.312 | 0 |
| 2023-03-27 | 102.00 | 102.00 | 102.00 | 102.00 | 95.312 | 12,634 |
| 2023-03-24 | 110.00 | 110.00 | 110.00 | 110.00 | 102.79 | 0 |
| 2023-03-23 | 110.00 | 110.00 | 110.00 | 110.00 | 102.79 | 0 |
| 2023-03-22 | 110.00 | 110.00 | 110.00 | 110.00 | 102.79 | 5,000 |
| 2023-03-20 | 104.00 | 110.00 | 102.00 | 110.00 | 102.79 | 26,107 |
| 2023-03-17 | 103.00 | 103.00 | 103.00 | 103.00 | 96.246 | 15,099 |
| 2023-03-16 | 112.00 | 112.00 | 112.00 | 112.00 | 104.66 | 0 |
| 2023-03-15 | 112.00 | 112.00 | 112.00 | 112.00 | 104.66 | 16,700 |
| 2023-03-14 | 105.00 | 113.00 | 105.00 | 113.00 | 105.59 | 50,725 |
| 2023-03-13 | 111.00 | 112.00 | 111.00 | 112.00 | 104.66 | 50,000 |
| 2023-03-10 | 107.00 | 107.00 | 107.00 | 107.00 | 99.984 | 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.