ISA Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2025-08-06 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | 20,056 |
| 2025-08-05 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 2,000 |
| 2025-08-04 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2025-08-01 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2025-07-31 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 11,500 |
| 2025-07-30 | 166.00 | 175.00 | 160.00 | 174.00 | 174.00 | 92,257 |
| 2025-07-29 | 175.00 | 175.00 | 167.00 | 174.00 | 174.00 | 69,803 |
| 2025-07-28 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 20,500 |
| 2025-07-25 | 192.00 | 192.00 | 175.00 | 175.00 | 175.00 | 53,739 |
| 2025-07-24 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 72,298 |
| 2025-07-23 | 183.00 | 192.00 | 182.00 | 192.00 | 192.00 | 71,035 |
| 2025-07-22 | 190.00 | 194.00 | 190.00 | 194.00 | 194.00 | 52,102 |
| 2025-07-21 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2025-07-18 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 200 |
| 2025-07-17 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-07-16 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-07-15 | 180.00 | 180.00 | 180.00 | 180.00 | 179.83 | 1,900 |
| 2025-07-14 | 180.00 | 180.00 | 180.00 | 180.00 | 179.83 | 150,837 |
| 2025-07-11 | 190.00 | 190.00 | 190.00 | 190.00 | 189.82 | 5,500 |
| 2025-07-10 | 190.00 | 190.00 | 190.00 | 190.00 | 189.82 | 1,430 |
| 2025-07-09 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 530 |
| 2025-07-08 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | 12,411 |
| 2025-07-07 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2025-07-04 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 25,000 |
| 2025-07-03 | 195.00 | 195.00 | 194.00 | 194.00 | 194.00 | 86,880 |
| 2025-07-02 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 5,289 |
| 2025-07-01 | 201.00 | 201.00 | 191.00 | 199.00 | 199.00 | 25,781 |
| 2025-06-30 | 191.00 | 200.00 | 191.00 | 200.00 | 200.00 | 14,884 |
| 2025-06-27 | 195.00 | 195.00 | 191.00 | 191.00 | 191.00 | 1,319 |
| 2025-06-26 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-06-25 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-06-24 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 2,842 |
| 2025-06-23 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-06-20 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 18,650 |
| 2025-06-19 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1,000 |
| 2025-06-18 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 4,000 |
| 2025-06-17 | 204.00 | 204.00 | 195.00 | 195.00 | 195.00 | 5,096 |
| 2025-06-13 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-06-12 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-06-11 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-06-10 | 187.00 | 204.00 | 187.00 | 204.00 | 204.00 | 11,663 |
| 2025-06-09 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 500 |
| 2025-06-06 | 200.00 | 205.00 | 199.00 | 205.00 | 205.00 | 51,016 |
| 2025-06-05 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 1,000 |
| 2025-06-04 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 20,401 |
| 2025-06-03 | 197.00 | 198.00 | 197.00 | 198.00 | 198.00 | 24,742 |
| 2025-06-02 | 191.00 | 198.00 | 191.00 | 198.00 | 198.00 | 5,000 |
| 2025-05-30 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 50,501 |
| 2025-05-29 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 50,501 |
| 2025-05-28 | 195.00 | 195.00 | 190.00 | 195.00 | 195.00 | 68,715 |
| 2025-05-27 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 384 |
| 2025-05-26 | 195.00 | 198.00 | 190.00 | 190.00 | 190.00 | 82,828 |
| 2025-05-23 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-05-22 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 445 |
| 2025-05-21 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-05-20 | 181.00 | 197.00 | 181.00 | 185.00 | 185.00 | 42,675 |
| 2025-05-19 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-05-16 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-05-15 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
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.