ISA Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 86.000 | 86.000 | 86.000 | 86.000 | 72.424 | 15,700 |
| 2021-12-29 | 86.000 | 86.000 | 86.000 | 86.000 | 72.424 | 14,099 |
| 2021-12-28 | 85.000 | 85.000 | 85.000 | 85.000 | 71.582 | 8,855 |
| 2021-12-24 | 82.000 | 82.000 | 82.000 | 82.000 | 69.056 | 0 |
| 2021-12-23 | 82.000 | 82.000 | 82.000 | 82.000 | 69.056 | 0 |
| 2021-12-22 | 82.000 | 82.000 | 82.000 | 82.000 | 69.056 | 0 |
| 2021-12-21 | 83.000 | 83.000 | 82.000 | 82.000 | 69.056 | 2,500 |
| 2021-12-20 | 85.000 | 85.000 | 85.000 | 85.000 | 71.582 | 0 |
| 2021-12-17 | 85.000 | 85.000 | 85.000 | 85.000 | 71.582 | 29,281 |
| 2021-12-15 | 83.000 | 85.000 | 83.000 | 85.000 | 71.582 | 27,567 |
| 2021-12-14 | 88.000 | 88.000 | 85.000 | 85.000 | 71.582 | 12,987 |
| 2021-12-13 | 85.000 | 88.000 | 85.000 | 88.000 | 74.109 | 20,444 |
| 2021-12-10 | 82.000 | 82.000 | 81.000 | 81.000 | 68.214 | 251,576 |
| 2021-12-09 | 84.000 | 84.000 | 83.000 | 83.000 | 69.898 | 121,510 |
| 2021-12-08 | 88.000 | 88.000 | 88.000 | 88.000 | 74.109 | 0 |
| 2021-12-07 | 95.000 | 95.000 | 88.000 | 88.000 | 70.487 | 200,437 |
| 2021-12-06 | 86.000 | 95.000 | 86.000 | 87.000 | 69.686 | 144,027 |
| 2021-12-03 | 90.000 | 90.000 | 90.000 | 90.000 | 72.089 | 14,777 |
| 2021-12-02 | 87.000 | 90.000 | 87.000 | 90.000 | 72.089 | 71,723 |
| 2021-12-01 | 94.000 | 94.000 | 90.000 | 90.000 | 72.089 | 17,736 |
| 2021-11-30 | 94.000 | 94.000 | 94.000 | 94.000 | 75.293 | 2,708 |
| 2021-11-29 | 90.000 | 90.000 | 90.000 | 90.000 | 72.089 | 0 |
| 2021-11-26 | 90.000 | 90.000 | 90.000 | 90.000 | 72.089 | 0 |
| 2021-11-25 | 90.000 | 90.000 | 90.000 | 90.000 | 72.089 | 16,000 |
| 2021-11-24 | 85.000 | 95.000 | 85.000 | 95.000 | 76.094 | 5,413 |
| 2021-11-23 | 87.000 | 95.000 | 85.000 | 95.000 | 76.094 | 443,005 |
| 2021-11-22 | 86.000 | 86.000 | 86.000 | 86.000 | 68.885 | 0 |
| 2021-11-19 | 86.000 | 86.000 | 86.000 | 86.000 | 68.885 | 0 |
| 2021-11-18 | 86.000 | 90.000 | 86.000 | 86.000 | 68.885 | 83,351 |
| 2021-11-17 | 81.000 | 81.000 | 81.000 | 81.000 | 64.880 | 0 |
| 2021-11-16 | 81.000 | 81.000 | 81.000 | 81.000 | 64.880 | 0 |
| 2021-11-15 | 82.000 | 85.000 | 81.000 | 81.000 | 64.880 | 18,782 |
| 2021-11-12 | 86.000 | 86.000 | 82.000 | 85.000 | 68.084 | 256,904 |
| 2021-11-11 | 80.000 | 80.000 | 80.000 | 80.000 | 64.079 | 0 |
| 2021-11-10 | 80.000 | 80.000 | 80.000 | 80.000 | 64.079 | 81,376 |
| 2021-11-09 | 86.000 | 86.000 | 80.000 | 80.000 | 64.079 | 12,116 |
| 2021-11-08 | 80.000 | 80.000 | 80.000 | 80.000 | 64.079 | 0 |
| 2021-11-05 | 80.000 | 80.000 | 80.000 | 80.000 | 64.079 | 0 |
| 2021-11-04 | 80.000 | 80.000 | 80.000 | 80.000 | 64.079 | 10,000 |
| 2021-11-03 | 84.000 | 86.000 | 84.000 | 86.000 | 68.885 | 32,065 |
| 2021-11-02 | 89.000 | 90.000 | 86.000 | 86.000 | 68.885 | 123,714 |
| 2021-10-29 | 82.000 | 86.000 | 80.000 | 86.000 | 68.885 | 50,296 |
| 2021-10-28 | 90.000 | 90.000 | 86.000 | 86.000 | 68.885 | 3,398 |
| 2021-10-27 | 90.000 | 90.000 | 90.000 | 90.000 | 72.089 | 0 |
| 2021-10-26 | 90.000 | 90.000 | 90.000 | 90.000 | 72.089 | 790 |
| 2021-10-25 | 84.000 | 85.000 | 84.000 | 85.000 | 68.084 | 42,000 |
| 2021-10-22 | 80.000 | 80.000 | 80.000 | 80.000 | 64.079 | 0 |
| 2021-10-21 | 80.000 | 80.000 | 80.000 | 80.000 | 64.079 | 8,000 |
| 2021-10-20 | 80.000 | 80.000 | 80.000 | 80.000 | 64.079 | 0 |
| 2021-10-19 | 88.000 | 88.000 | 80.000 | 80.000 | 64.079 | 4,283 |
| 2021-10-18 | 81.000 | 81.000 | 81.000 | 81.000 | 64.880 | 0 |
| 2021-10-15 | 81.000 | 81.000 | 81.000 | 81.000 | 64.880 | 0 |
| 2021-10-14 | 81.000 | 81.000 | 81.000 | 81.000 | 64.880 | 0 |
← NewerPage 21 of 21 · 1,253 trading days
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.