ISA Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 125.00 | 125.00 | 108.00 | 108.00 | 90.951 | 325 |
| 2022-06-23 | 125.00 | 125.00 | 125.00 | 125.00 | 105.27 | 26,110 |
| 2022-06-22 | 109.00 | 109.00 | 109.00 | 109.00 | 91.794 | 0 |
| 2022-06-21 | 109.00 | 109.00 | 109.00 | 109.00 | 91.794 | 497 |
| 2022-06-20 | 108.00 | 108.00 | 108.00 | 108.00 | 90.951 | 0 |
| 2022-06-17 | 108.00 | 108.00 | 108.00 | 108.00 | 90.951 | 0 |
| 2022-06-15 | 108.00 | 108.00 | 103.00 | 108.00 | 90.951 | 13,192 |
| 2022-06-14 | 109.00 | 109.00 | 109.00 | 109.00 | 91.794 | 10,000 |
| 2022-06-13 | 104.00 | 104.00 | 104.00 | 104.00 | 87.583 | 0 |
| 2022-06-10 | 104.00 | 104.00 | 104.00 | 104.00 | 87.583 | 497 |
| 2022-06-09 | 108.00 | 108.00 | 108.00 | 108.00 | 90.951 | 3,000 |
| 2022-06-08 | 111.00 | 111.00 | 104.00 | 104.00 | 87.583 | 132,620 |
| 2022-06-07 | 129.00 | 129.00 | 110.00 | 110.00 | 92.636 | 22,921 |
| 2022-06-06 | 125.00 | 125.00 | 125.00 | 125.00 | 105.27 | 0 |
| 2022-06-03 | 107.00 | 125.00 | 106.00 | 125.00 | 105.27 | 178,722 |
| 2022-06-02 | 110.00 | 110.00 | 110.00 | 110.00 | 92.636 | 0 |
| 2022-06-01 | 118.00 | 118.00 | 110.00 | 110.00 | 92.636 | 100,086 |
| 2022-05-31 | 118.00 | 118.00 | 105.00 | 110.00 | 92.636 | 100,245 |
| 2022-05-30 | 107.00 | 107.00 | 107.00 | 107.00 | 90.109 | 16,359 |
| 2022-05-27 | 103.00 | 107.00 | 103.00 | 107.00 | 90.109 | 76,892 |
| 2022-05-26 | 101.00 | 101.00 | 101.00 | 101.00 | 85.056 | 0 |
| 2022-05-25 | 101.00 | 101.00 | 101.00 | 101.00 | 85.056 | 0 |
| 2022-05-24 | 101.00 | 110.00 | 101.00 | 101.00 | 85.056 | 10,096 |
| 2022-05-23 | 105.00 | 105.00 | 102.00 | 102.00 | 85.899 | 3,101 |
| 2022-05-20 | 115.00 | 115.00 | 115.00 | 115.00 | 96.846 | 0 |
| 2022-05-19 | 115.00 | 115.00 | 115.00 | 115.00 | 96.846 | 0 |
| 2022-05-18 | 115.00 | 115.00 | 115.00 | 115.00 | 96.846 | 0 |
| 2022-05-17 | 115.00 | 115.00 | 115.00 | 115.00 | 96.846 | 1,315 |
| 2022-05-16 | 118.00 | 118.00 | 118.00 | 118.00 | 99.373 | 0 |
| 2022-05-13 | 118.00 | 118.00 | 118.00 | 118.00 | 99.373 | 16,784 |
| 2022-05-12 | 110.00 | 110.00 | 110.00 | 110.00 | 92.636 | 0 |
| 2022-05-11 | 105.00 | 110.00 | 105.00 | 110.00 | 92.636 | 12,241 |
| 2022-05-10 | 103.00 | 110.00 | 103.00 | 110.00 | 92.636 | 9,843 |
| 2022-05-09 | 100.00 | 100.00 | 100.00 | 100.00 | 84.214 | 0 |
| 2022-05-06 | 106.00 | 106.00 | 100.00 | 100.00 | 84.214 | 50,000 |
| 2022-05-05 | 104.00 | 104.00 | 104.00 | 104.00 | 87.583 | 0 |
| 2022-05-04 | 104.00 | 104.00 | 104.00 | 104.00 | 87.583 | 8,833 |
| 2022-05-03 | 104.00 | 104.00 | 104.00 | 104.00 | 87.583 | 4,330 |
| 2022-04-29 | 105.00 | 105.00 | 104.00 | 104.00 | 87.583 | 50,000 |
| 2022-04-28 | 105.00 | 105.00 | 105.00 | 105.00 | 88.425 | 120,000 |
| 2022-04-26 | 100.00 | 100.00 | 100.00 | 100.00 | 84.214 | 52,000 |
| 2022-04-25 | 105.00 | 105.00 | 100.00 | 100.00 | 84.214 | 29,626 |
| 2022-04-22 | 107.00 | 107.00 | 106.00 | 106.00 | 89.267 | 20,000 |
| 2022-04-21 | 107.00 | 107.00 | 107.00 | 107.00 | 90.109 | 23,600 |
| 2022-04-20 | 109.00 | 109.00 | 105.00 | 105.00 | 88.425 | 25,000 |
| 2022-04-19 | 119.00 | 119.00 | 116.00 | 119.00 | 100.22 | 15,248 |
| 2022-04-14 | 119.00 | 119.00 | 119.00 | 119.00 | 100.22 | 5,000 |
| 2022-04-13 | 118.00 | 118.00 | 118.00 | 118.00 | 99.373 | 18,221 |
| 2022-04-12 | 125.00 | 125.00 | 125.00 | 125.00 | 105.27 | 0 |
| 2022-04-11 | 118.00 | 125.00 | 118.00 | 125.00 | 105.27 | 4,151 |
| 2022-04-08 | 117.00 | 117.00 | 117.00 | 117.00 | 98.531 | 0 |
| 2022-04-07 | 120.00 | 120.00 | 117.00 | 117.00 | 98.531 | 11,979 |
| 2022-04-06 | 120.00 | 120.00 | 120.00 | 120.00 | 101.06 | 0 |
| 2022-04-05 | 120.00 | 120.00 | 120.00 | 120.00 | 101.06 | 11,970 |
| 2022-04-04 | 120.00 | 120.00 | 120.00 | 120.00 | 101.06 | 50,000 |
| 2022-04-01 | 116.00 | 120.00 | 116.00 | 120.00 | 101.06 | 107,600 |
| 2022-03-31 | 116.00 | 116.00 | 116.00 | 116.00 | 97.689 | 0 |
| 2022-03-30 | 116.00 | 116.00 | 116.00 | 116.00 | 97.689 | 726 |
| 2022-03-29 | 110.00 | 116.00 | 105.00 | 116.00 | 97.689 | 60,327 |
| 2022-03-28 | 105.00 | 105.00 | 105.00 | 105.00 | 88.425 | 28,684 |
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.