ISA Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 1,888 |
| 2026-01-28 | 245.00 | 257.00 | 235.00 | 257.00 | 257.00 | 155,174 |
| 2026-01-27 | 256.00 | 257.00 | 256.00 | 257.00 | 257.00 | 200 |
| 2026-01-26 | 237.00 | 245.00 | 237.00 | 245.00 | 245.00 | 10,100 |
| 2026-01-23 | 238.00 | 246.00 | 238.00 | 246.00 | 246.00 | 5,190 |
| 2026-01-22 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2026-01-21 | 234.00 | 246.00 | 234.00 | 246.00 | 246.00 | 510 |
| 2026-01-20 | 245.00 | 246.00 | 245.00 | 246.00 | 246.00 | 18,061 |
| 2026-01-19 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 1,700 |
| 2026-01-16 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 3,981 |
| 2026-01-15 | 232.00 | 239.00 | 232.00 | 239.00 | 239.00 | 61,000 |
| 2026-01-14 | 232.00 | 232.00 | 222.00 | 232.00 | 232.00 | 18,190 |
| 2026-01-13 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 12,606 |
| 2026-01-12 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 7,087 |
| 2026-01-09 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2026-01-08 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 89 |
| 2026-01-07 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 25,000 |
| 2026-01-06 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 4,428 |
| 2026-01-05 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2026-01-02 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 25,000 |
| 2025-12-31 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2025-12-30 | 225.00 | 232.00 | 225.00 | 232.00 | 232.00 | 2,458 |
| 2025-12-29 | 232.00 | 233.00 | 232.00 | 233.00 | 233.00 | 712 |
| 2025-12-24 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2025-12-23 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 3,061 |
| 2025-12-22 | 215.00 | 232.00 | 215.00 | 232.00 | 232.00 | 12,367 |
| 2025-12-19 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 200 |
| 2025-12-18 | 230.00 | 232.00 | 211.00 | 232.00 | 232.00 | 322 |
| 2025-12-17 | 225.00 | 230.00 | 225.00 | 230.00 | 230.00 | 40,500 |
| 2025-12-15 | 219.00 | 233.00 | 219.00 | 229.00 | 229.00 | 27,250 |
| 2025-12-12 | 207.00 | 219.00 | 207.00 | 219.00 | 219.00 | 2,000 |
| 2025-12-11 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 1,300 |
| 2025-12-10 | 214.00 | 214.00 | 206.00 | 210.00 | 210.00 | 67,494 |
| 2025-12-09 | 206.00 | 214.00 | 206.00 | 214.00 | 214.00 | 131,327 |
| 2025-12-08 | 207.00 | 215.00 | 206.00 | 215.00 | 215.00 | 67,963 |
| 2025-12-05 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 12,999 |
| 2025-12-04 | 220.00 | 220.00 | 207.00 | 219.00 | 219.00 | 21,492 |
| 2025-12-03 | 209.00 | 209.00 | 208.00 | 208.00 | 208.00 | 40,011 |
| 2025-12-02 | 226.00 | 228.00 | 221.00 | 221.00 | 220.91 | 83,765 |
| 2025-12-01 | 228.00 | 228.00 | 228.00 | 228.00 | 227.90 | 10 |
| 2025-11-28 | 241.00 | 241.00 | 241.00 | 241.00 | 240.90 | 0 |
| 2025-11-27 | 230.00 | 241.00 | 230.00 | 241.00 | 240.90 | 10,500 |
| 2025-11-26 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 500 |
| 2025-11-25 | 232.00 | 232.00 | 212.00 | 232.00 | 232.00 | 3,884 |
| 2025-11-24 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2025-11-21 | 213.00 | 245.00 | 213.00 | 245.00 | 245.00 | 4,222 |
| 2025-11-20 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 43,800 |
| 2025-11-19 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2025-11-18 | 211.00 | 211.00 | 210.00 | 210.00 | 210.00 | 11,847 |
| 2025-11-17 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2025-11-14 | 211.00 | 211.00 | 210.00 | 210.00 | 210.00 | 98,805 |
| 2025-11-13 | 215.00 | 215.00 | 210.00 | 210.00 | 210.00 | 11,000 |
| 2025-11-12 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 7,825 |
| 2025-11-11 | 212.00 | 213.00 | 212.00 | 213.00 | 213.00 | 11,779 |
| 2025-11-10 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 2,200 |
| 2025-11-07 | 210.00 | 213.00 | 200.00 | 204.00 | 204.00 | 184,671 |
| 2025-11-06 | 203.00 | 210.00 | 203.00 | 210.00 | 210.00 | 71,060 |
| 2025-11-05 | 212.00 | 213.00 | 201.00 | 201.00 | 201.00 | 28,000 |
| 2025-11-04 | 214.00 | 215.00 | 214.00 | 215.00 | 215.00 | 14,922 |
| 2025-11-03 | 199.00 | 228.00 | 191.00 | 195.00 | 195.00 | 205,693 |
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.