ISA Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 120.00 | 120.00 | 120.00 | 120.00 | 112.13 | 21 |
| 2022-12-09 | 124.00 | 124.00 | 120.00 | 120.00 | 112.13 | 11,456 |
| 2022-12-08 | 124.00 | 124.00 | 124.00 | 124.00 | 115.87 | 384 |
| 2022-12-07 | 123.00 | 123.00 | 123.00 | 123.00 | 114.93 | 0 |
| 2022-12-06 | 149.00 | 149.00 | 123.00 | 123.00 | 109.33 | 45,494 |
| 2022-12-05 | 125.00 | 125.00 | 125.00 | 125.00 | 111.11 | 2,000 |
| 2022-12-02 | 125.00 | 125.00 | 125.00 | 125.00 | 111.11 | 0 |
| 2022-12-01 | 129.00 | 130.00 | 125.00 | 125.00 | 111.11 | 39,368 |
| 2022-11-30 | 129.00 | 129.00 | 129.00 | 129.00 | 114.66 | 100,000 |
| 2022-11-29 | 129.00 | 129.00 | 129.00 | 129.00 | 114.66 | 3,955 |
| 2022-11-28 | 130.00 | 130.00 | 130.00 | 130.00 | 115.55 | 0 |
| 2022-11-25 | 130.00 | 130.00 | 130.00 | 130.00 | 115.55 | 0 |
| 2022-11-24 | 130.00 | 130.00 | 130.00 | 130.00 | 115.55 | 0 |
| 2022-11-23 | 130.00 | 130.00 | 130.00 | 130.00 | 115.55 | 467 |
| 2022-11-22 | 129.00 | 130.00 | 129.00 | 130.00 | 115.55 | 11,995 |
| 2022-11-21 | 130.00 | 130.00 | 130.00 | 130.00 | 115.55 | 4,500 |
| 2022-11-18 | 126.00 | 126.00 | 126.00 | 126.00 | 111.99 | 0 |
| 2022-11-17 | 126.00 | 127.00 | 126.00 | 126.00 | 111.99 | 24,583 |
| 2022-11-16 | 126.00 | 126.00 | 126.00 | 126.00 | 111.99 | 3,000 |
| 2022-11-15 | 120.00 | 120.00 | 120.00 | 120.00 | 106.66 | 71,025 |
| 2022-11-14 | 126.00 | 126.00 | 126.00 | 126.00 | 111.99 | 0 |
| 2022-11-11 | 126.00 | 126.00 | 126.00 | 126.00 | 111.99 | 7,150 |
| 2022-11-10 | 122.00 | 122.00 | 122.00 | 122.00 | 108.44 | 13,200 |
| 2022-11-09 | 120.00 | 120.00 | 120.00 | 120.00 | 106.66 | 0 |
| 2022-11-08 | 120.00 | 120.00 | 120.00 | 120.00 | 106.66 | 5,243 |
| 2022-11-07 | 121.00 | 121.00 | 121.00 | 121.00 | 107.55 | 2,000 |
| 2022-11-04 | 126.00 | 126.00 | 126.00 | 126.00 | 111.99 | 0 |
| 2022-11-03 | 126.00 | 126.00 | 126.00 | 126.00 | 111.99 | 350 |
| 2022-11-02 | 128.00 | 128.00 | 128.00 | 128.00 | 113.77 | 30,000 |
| 2022-11-01 | 116.00 | 129.00 | 116.00 | 129.00 | 114.66 | 37,062 |
| 2022-10-31 | 119.00 | 119.00 | 119.00 | 119.00 | 105.77 | 0 |
| 2022-10-28 | 119.00 | 119.00 | 119.00 | 119.00 | 105.77 | 0 |
| 2022-10-27 | 119.00 | 120.00 | 119.00 | 119.00 | 105.77 | 52,205 |
| 2022-10-26 | 115.00 | 115.00 | 115.00 | 115.00 | 102.22 | 0 |
| 2022-10-25 | 115.00 | 115.00 | 111.00 | 115.00 | 102.22 | 1,630 |
| 2022-10-24 | 110.00 | 110.00 | 110.00 | 110.00 | 97.773 | 0 |
| 2022-10-21 | 112.00 | 112.00 | 110.00 | 110.00 | 97.773 | 53,500 |
| 2022-10-20 | 110.00 | 110.00 | 110.00 | 110.00 | 97.773 | 0 |
| 2022-10-19 | 110.00 | 110.00 | 110.00 | 110.00 | 97.773 | 0 |
| 2022-10-18 | 115.00 | 120.00 | 110.00 | 110.00 | 97.773 | 35,814 |
| 2022-10-17 | 106.00 | 106.00 | 106.00 | 106.00 | 94.218 | 0 |
| 2022-10-14 | 106.00 | 106.00 | 106.00 | 106.00 | 94.218 | 0 |
| 2022-10-13 | 106.00 | 106.00 | 106.00 | 106.00 | 94.218 | 0 |
| 2022-10-12 | 106.00 | 106.00 | 106.00 | 106.00 | 94.218 | 0 |
| 2022-10-11 | 111.00 | 111.00 | 106.00 | 106.00 | 94.218 | 181,432 |
| 2022-10-10 | 111.00 | 115.00 | 111.00 | 115.00 | 102.22 | 200,800 |
| 2022-10-07 | 111.00 | 111.00 | 111.00 | 111.00 | 98.662 | 0 |
| 2022-10-06 | 111.00 | 111.00 | 111.00 | 111.00 | 98.662 | 0 |
| 2022-10-05 | 111.00 | 111.00 | 111.00 | 111.00 | 98.662 | 0 |
| 2022-10-04 | 111.00 | 111.00 | 111.00 | 111.00 | 98.662 | 837 |
| 2022-10-03 | 107.00 | 107.00 | 107.00 | 107.00 | 95.106 | 0 |
| 2022-09-30 | 107.00 | 107.00 | 107.00 | 107.00 | 95.106 | 3,650 |
| 2022-09-29 | 108.00 | 108.00 | 108.00 | 108.00 | 95.995 | 3,000 |
| 2022-09-28 | 106.00 | 106.00 | 106.00 | 106.00 | 94.218 | 16,600 |
| 2022-09-27 | 102.00 | 110.00 | 102.00 | 105.00 | 93.329 | 18,729 |
| 2022-09-26 | 116.00 | 116.00 | 105.00 | 105.00 | 93.329 | 38,096 |
| 2022-09-23 | 110.00 | 110.00 | 110.00 | 110.00 | 97.773 | 0 |
| 2022-09-22 | 110.00 | 110.00 | 110.00 | 110.00 | 97.773 | 0 |
| 2022-09-21 | 110.00 | 110.00 | 110.00 | 110.00 | 97.773 | 0 |
| 2022-09-20 | 116.00 | 116.00 | 110.00 | 110.00 | 97.773 | 1,868 |
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.