ISA Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-07-21 | 228.00 | 228.00 | 200.00 | 200.00 | 199.91 | 10,861 |
| 2026-07-20 | 234.00 | 234.00 | 234.00 | 234.00 | 233.90 | 0 |
| 2026-07-17 | 234.00 | 234.00 | 234.00 | 234.00 | 233.90 | 0 |
| 2026-07-16 | 234.00 | 234.00 | 234.00 | 234.00 | 233.90 | 0 |
| 2026-07-15 | 234.00 | 234.00 | 234.00 | 234.00 | 233.90 | 0 |
| 2026-07-14 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 1,352 |
| 2026-07-13 | 219.00 | 225.00 | 219.00 | 225.00 | 225.00 | 115,000 |
| 2026-07-10 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-07-09 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 2,200 |
| 2026-07-08 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-07-07 | 205.00 | 205.00 | 200.00 | 200.00 | 200.00 | 3,610 |
| 2026-07-06 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,000 |
| 2026-07-03 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2026-07-02 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2026-07-01 | 202.00 | 202.00 | 198.00 | 198.00 | 198.00 | 225,951 |
| 2026-06-30 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 222 |
| 2026-06-29 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 1,500 |
| 2026-06-26 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 4,000 |
| 2026-06-25 | 221.00 | 222.00 | 205.00 | 205.00 | 205.00 | 7,825 |
| 2026-06-24 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 4,000 |
| 2026-06-23 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 890 |
| 2026-06-22 | 209.00 | 220.00 | 209.00 | 220.00 | 220.00 | 170,867 |
| 2026-06-19 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 4,500 |
| 2026-06-18 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2026-06-17 | 210.00 | 210.00 | 209.00 | 209.00 | 209.00 | 4,900 |
| 2026-06-15 | 192.00 | 214.00 | 192.00 | 204.00 | 204.00 | 100,475 |
| 2026-06-12 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2026-06-11 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 100 |
| 2026-06-10 | 197.00 | 214.00 | 195.00 | 200.00 | 200.00 | 113,926 |
| 2026-06-09 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-06-08 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-06-05 | 200.00 | 220.00 | 197.00 | 220.00 | 220.00 | 24,400 |
| 2026-06-04 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-06-03 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-06-02 | 205.00 | 220.00 | 205.00 | 220.00 | 220.00 | 7,501 |
| 2026-06-01 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-05-29 | 210.00 | 220.00 | 210.00 | 220.00 | 220.00 | 26,812 |
| 2026-05-28 | 196.00 | 230.00 | 196.00 | 228.00 | 228.00 | 102,098 |
| 2026-05-27 | 205.00 | 210.00 | 205.00 | 210.00 | 210.00 | 44,000 |
| 2026-05-26 | 188.00 | 204.00 | 188.00 | 204.00 | 204.00 | 40,605 |
| 2026-05-25 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2026-05-22 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2026-05-21 | 210.00 | 210.00 | 205.00 | 209.00 | 209.00 | 5,700 |
| 2026-05-20 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2026-05-19 | 210.00 | 210.00 | 209.00 | 209.00 | 209.00 | 5,743 |
| 2026-05-18 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-05-15 | 200.00 | 210.00 | 200.00 | 210.00 | 210.00 | 69,171 |
| 2026-05-14 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 5,995 |
| 2026-05-13 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2026-05-12 | 205.00 | 214.00 | 198.00 | 214.00 | 214.00 | 46,009 |
| 2026-05-11 | 215.00 | 219.00 | 215.00 | 219.00 | 219.00 | 5,100 |
| 2026-05-08 | 215.00 | 220.00 | 205.00 | 220.00 | 220.00 | 47,401 |
| 2026-05-07 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2026-05-06 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2026-05-05 | 224.00 | 237.00 | 224.00 | 224.00 | 224.00 | 27,366 |
| 2026-05-04 | 221.00 | 221.00 | 180.00 | 199.00 | 199.00 | 139,598 |
| 2026-04-30 | 233.00 | 244.00 | 231.00 | 244.00 | 244.00 | 52,550 |
| 2026-04-29 | 234.00 | 235.00 | 221.00 | 233.00 | 233.00 | 79,000 |
| 2026-04-28 | 244.00 | 244.00 | 221.00 | 221.00 | 221.00 | 35,015 |
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.