ISA Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	116.00	116.00	105.00	105.00	88.425	41,361
2022-03-24	111.00	113.00	111.00	113.00	95.162	32,745
2022-03-23	111.00	111.00	111.00	111.00	93.478	0
2022-03-22	111.00	111.00	111.00	111.00	93.478	255
2022-03-18	103.00	103.00	103.00	103.00	86.741	0
2022-03-17	103.00	103.00	103.00	103.00	86.741	2,000
2022-03-16	101.00	105.00	101.00	105.00	88.425	138,811
2022-03-15	100.00	101.00	100.00	101.00	85.056	29,324
2022-03-14	93.000	100.00	93.000	100.00	84.214	17,911
2022-03-11	93.000	93.000	93.000	93.000	78.319	0
2022-03-10	93.000	93.000	93.000	93.000	78.319	45,000
2022-03-09	103.00	103.00	103.00	103.00	86.741	0
2022-03-08	103.00	103.00	103.00	103.00	86.741	663
2022-03-07	95.000	103.00	94.000	94.000	79.161	34,817
2022-03-04	96.000	96.000	96.000	96.000	80.846	0
2022-03-03	96.000	96.000	96.000	96.000	80.846	15,000
2022-03-02	95.000	95.000	95.000	95.000	80.004	0
2022-03-01	105.00	105.00	95.000	95.000	80.004	16,737
2022-02-28	104.00	104.00	104.00	104.00	87.583	0
2022-02-25	104.00	104.00	104.00	104.00	87.583	0
2022-02-24	105.00	105.00	102.00	104.00	87.583	173,079
2022-02-23	105.00	106.00	105.00	105.00	88.425	7,811
2022-02-22	101.00	105.00	101.00	105.00	88.425	14,549
2022-02-21	100.00	100.00	100.00	100.00	84.214	0
2022-02-18	103.00	103.00	100.00	100.00	84.214	246,177
2022-02-17	103.00	103.00	103.00	103.00	86.741	51,495
2022-02-16	101.00	101.00	101.00	101.00	85.056	0
2022-02-15	101.00	101.00	101.00	101.00	85.056	100,000
2022-02-14	101.00	101.00	101.00	101.00	85.056	43,087
2022-02-11	105.00	105.00	101.00	101.00	85.056	18,000
2022-02-10	92.000	92.000	92.000	92.000	77.477	0
2022-02-09	92.000	92.000	92.000	92.000	77.477	0
2022-02-08	92.000	92.000	92.000	92.000	77.477	0
2022-02-07	95.000	105.00	92.000	92.000	77.477	107,995
2022-02-04	92.000	92.000	92.000	92.000	77.477	21,650
2022-02-03	95.000	95.000	95.000	95.000	80.004	50,800
2022-02-02	95.000	95.000	95.000	95.000	80.004	0
2022-02-01	92.000	95.000	92.000	95.000	80.004	43,406
2022-01-31	95.000	95.000	95.000	95.000	80.004	0
2022-01-28	95.000	95.000	95.000	95.000	80.004	0
2022-01-27	95.000	95.000	95.000	95.000	80.004	0
2022-01-26	90.000	95.000	90.000	95.000	80.004	58,765
2022-01-25	93.000	93.000	90.000	90.000	75.793	7,306
2022-01-24	94.000	94.000	94.000	94.000	79.161	0
2022-01-21	94.000	94.000	94.000	94.000	79.161	0
2022-01-20	94.000	94.000	94.000	94.000	79.161	0
2022-01-19	94.000	94.000	94.000	94.000	79.161	8,100
2022-01-18	94.000	94.000	94.000	94.000	79.161	294
2022-01-17	95.000	95.000	95.000	95.000	80.004	10,000
2022-01-14	90.000	90.000	90.000	90.000	75.793	15,000
2022-01-13	93.000	94.000	86.000	94.000	79.161	35,953
2022-01-12	93.000	93.000	93.000	93.000	78.319	4,000
2022-01-11	93.000	93.000	86.000	93.000	78.319	4,231
2022-01-10	86.000	86.000	86.000	86.000	72.424	0
2022-01-07	86.000	86.000	86.000	86.000	72.424	10,055
2022-01-06	91.000	91.000	90.000	90.000	75.793	30,847
2022-01-05	90.000	90.000	90.000	90.000	75.793	8,000
2022-01-04	95.000	95.000	90.000	90.000	75.793	78,098
2022-01-03	95.000	95.000	95.000	95.000	80.004	0
2021-12-31	95.000	95.000	95.000	95.000	80.004	1,000

← NewerPage 20 of 21 · 1,249 trading daysOlder →

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.