ISA Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | 8,000 |
| 2025-10-30 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-10-29 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 10,000 |
| 2025-10-28 | 199.00 | 199.00 | 180.00 | 180.00 | 180.00 | 5,590 |
| 2025-10-27 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 2,222 |
| 2025-10-24 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 20,000 |
| 2025-10-23 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 580 |
| 2025-10-22 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2025-10-21 | 181.00 | 193.00 | 181.00 | 193.00 | 193.00 | 571 |
| 2025-10-20 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-10-17 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 28,340 |
| 2025-10-16 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 11,576 |
| 2025-10-15 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 2,600 |
| 2025-10-14 | 181.00 | 190.00 | 180.00 | 180.00 | 180.00 | 21,710 |
| 2025-10-13 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-10-10 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-10-09 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 19,000 |
| 2025-10-08 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-10-07 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 6,139 |
| 2025-10-06 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-10-03 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-10-02 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 10,000 |
| 2025-10-01 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | 18,800 |
| 2025-09-30 | 199.00 | 199.00 | 185.00 | 185.00 | 185.00 | 1,412 |
| 2025-09-29 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-09-26 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 27 |
| 2025-09-25 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1,410 |
| 2025-09-23 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-09-22 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | 3,052 |
| 2025-09-19 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-09-18 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 42,400 |
| 2025-09-17 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-09-16 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 689 |
| 2025-09-15 | 178.00 | 180.00 | 178.00 | 180.00 | 180.00 | 55,457 |
| 2025-09-12 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 267,750 |
| 2025-09-11 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | 156,825 |
| 2025-09-10 | 181.00 | 190.00 | 181.00 | 190.00 | 190.00 | 600 |
| 2025-09-09 | 181.00 | 181.00 | 180.00 | 181.00 | 181.00 | 124,536 |
| 2025-09-08 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 227 |
| 2025-09-05 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 2,500 |
| 2025-09-04 | 181.00 | 182.00 | 181.00 | 182.00 | 182.00 | 43,519 |
| 2025-09-03 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 13,185 |
| 2025-09-02 | 177.00 | 190.00 | 177.00 | 177.00 | 177.00 | 28,669 |
| 2025-09-01 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 3,850 |
| 2025-08-29 | 185.00 | 186.00 | 185.00 | 186.00 | 186.00 | 133,682 |
| 2025-08-28 | 182.00 | 185.00 | 182.00 | 185.00 | 185.00 | 14,249 |
| 2025-08-27 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2025-08-26 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1,315 |
| 2025-08-25 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-08-22 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-08-21 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-08-20 | 180.00 | 185.00 | 180.00 | 185.00 | 185.00 | 10,000 |
| 2025-08-19 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 8,145 |
| 2025-08-18 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-08-15 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 96,838 |
| 2025-08-14 | 168.00 | 185.00 | 165.00 | 185.00 | 185.00 | 4,549 |
| 2025-08-13 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 7,700 |
| 2025-08-12 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 23,569 |
| 2025-08-11 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2025-08-08 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | 28,625 |
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.