ISA Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 236.00 | 236.00 | 235.00 | 235.00 | 235.00 | 94,700 |
| 2026-04-23 | 235.00 | 236.00 | 235.00 | 236.00 | 236.00 | 25,000 |
| 2026-04-22 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2026-04-21 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 379 |
| 2026-04-20 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2026-04-17 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 115 |
| 2026-04-16 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2026-04-15 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2026-04-14 | 221.00 | 236.00 | 221.00 | 236.00 | 236.00 | 1,075 |
| 2026-04-13 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2026-04-10 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2026-04-09 | 217.00 | 236.00 | 217.00 | 236.00 | 236.00 | 15,000 |
| 2026-04-08 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2026-04-07 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1,023 |
| 2026-04-02 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2026-04-01 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 5,500 |
| 2026-03-31 | 229.00 | 229.00 | 216.00 | 216.00 | 216.00 | 16,000 |
| 2026-03-30 | 220.00 | 229.00 | 220.00 | 229.00 | 229.00 | 22,718 |
| 2026-03-27 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 115 |
| 2026-03-26 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 15 |
| 2026-03-25 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 24,300 |
| 2026-03-24 | 225.00 | 235.00 | 220.00 | 220.00 | 220.00 | 11,156 |
| 2026-03-23 | 229.00 | 235.00 | 229.00 | 229.00 | 229.00 | 15,000 |
| 2026-03-20 | 220.00 | 230.00 | 213.00 | 219.00 | 219.00 | 27,187 |
| 2026-03-19 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 215 |
| 2026-03-18 | 221.00 | 221.00 | 220.00 | 220.00 | 220.00 | 25,000 |
| 2026-03-17 | 217.00 | 245.00 | 217.00 | 217.00 | 217.00 | 2,428 |
| 2026-03-16 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2026-03-13 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2026-03-12 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 22 |
| 2026-03-11 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 1,000 |
| 2026-03-10 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 4,007 |
| 2026-03-09 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2026-03-06 | 225.00 | 245.00 | 225.00 | 245.00 | 245.00 | 1,100 |
| 2026-03-05 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 400 |
| 2026-03-04 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 100 |
| 2026-03-03 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 27,109 |
| 2026-03-02 | 225.00 | 253.00 | 225.00 | 235.00 | 235.00 | 25,206 |
| 2026-02-27 | 235.00 | 235.00 | 230.00 | 230.00 | 230.00 | 22,753 |
| 2026-02-26 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 0 |
| 2026-02-25 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 800 |
| 2026-02-24 | 240.00 | 240.00 | 230.00 | 230.00 | 230.00 | 5,441 |
| 2026-02-23 | 230.00 | 235.00 | 230.00 | 232.00 | 232.00 | 110,154 |
| 2026-02-20 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 17,745 |
| 2026-02-19 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 100 |
| 2026-02-18 | 245.00 | 245.00 | 235.00 | 235.00 | 235.00 | 21,100 |
| 2026-02-17 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 31,105 |
| 2026-02-16 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2026-02-13 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2026-02-12 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2026-02-11 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2026-02-10 | 255.00 | 255.00 | 254.00 | 254.00 | 254.00 | 109 |
| 2026-02-09 | 256.00 | 256.00 | 213.00 | 240.00 | 240.00 | 25,180 |
| 2026-02-06 | 235.00 | 237.00 | 225.00 | 225.00 | 225.00 | 25,829 |
| 2026-02-05 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 4,000 |
| 2026-02-04 | 226.00 | 235.00 | 225.00 | 235.00 | 235.00 | 20,022 |
| 2026-02-03 | 230.00 | 230.00 | 225.00 | 225.00 | 225.00 | 34,671 |
| 2026-02-02 | 236.00 | 236.00 | 231.00 | 231.00 | 231.00 | 75,099 |
| 2026-01-30 | 250.00 | 250.00 | 236.00 | 236.00 | 236.00 | 38,000 |
| 2026-01-29 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 1,888 |
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.