ISA Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-05-13 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1,893 |
| 2025-05-12 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 243 |
| 2025-05-09 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2025-05-08 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 6,000 |
| 2025-05-07 | 165.00 | 166.00 | 150.00 | 166.00 | 166.00 | 58,115 |
| 2025-05-06 | 175.00 | 175.00 | 166.00 | 166.00 | 166.00 | 12,100 |
| 2025-05-05 | 197.00 | 197.00 | 175.00 | 175.00 | 175.00 | 13,250 |
| 2025-05-02 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | 53,000 |
| 2025-04-30 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | 18,629 |
| 2025-04-29 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 5,700 |
| 2025-04-25 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2025-04-24 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2025-04-23 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2025-04-22 | 178.00 | 191.00 | 175.00 | 191.00 | 191.00 | 1,501 |
| 2025-04-17 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2025-04-16 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2025-04-15 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 5,982 |
| 2025-04-14 | 191.00 | 191.00 | 178.00 | 178.00 | 178.00 | 3,391 |
| 2025-04-11 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2025-04-10 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 750 |
| 2025-04-09 | 181.00 | 182.00 | 180.00 | 181.00 | 181.00 | 29,355 |
| 2025-04-08 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 17,285 |
| 2025-04-07 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2025-04-04 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 1 |
| 2025-04-03 | 189.00 | 198.00 | 189.00 | 189.00 | 189.00 | 73,528 |
| 2025-04-02 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-04-01 | 195.00 | 195.00 | 189.00 | 189.00 | 189.00 | 23,847 |
| 2025-03-31 | 196.00 | 196.00 | 195.00 | 195.00 | 195.00 | 651 |
| 2025-03-28 | 196.00 | 198.00 | 196.00 | 198.00 | 198.00 | 39,707 |
| 2025-03-27 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-03-26 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1,000 |
| 2025-03-25 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 10,313 |
| 2025-03-24 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 5,000 |
| 2025-03-20 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 13,889 |
| 2025-03-19 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1 |
| 2025-03-18 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 2,638 |
| 2025-03-17 | 189.00 | 198.00 | 189.00 | 189.00 | 189.00 | 6,228 |
| 2025-03-14 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 1,000 |
| 2025-03-13 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 5,560 |
| 2025-03-12 | 198.00 | 198.00 | 189.00 | 189.00 | 189.00 | 9,999 |
| 2025-03-11 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 3,359 |
| 2025-03-10 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 3,000 |
| 2025-03-07 | 195.00 | 198.00 | 195.00 | 198.00 | 198.00 | 25,635 |
| 2025-03-06 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 500 |
| 2025-03-05 | 196.00 | 196.00 | 192.00 | 192.00 | 192.00 | 17,729 |
| 2025-03-04 | 190.00 | 196.00 | 189.00 | 196.00 | 196.00 | 67,181 |
| 2025-03-03 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-02-28 | 191.00 | 191.00 | 189.00 | 189.00 | 189.00 | 14,000 |
| 2025-02-27 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 10,002 |
| 2025-02-26 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | 81,377 |
| 2025-02-25 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 36,523 |
| 2025-02-24 | 192.00 | 198.00 | 192.00 | 198.00 | 198.00 | 13,467 |
| 2025-02-21 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 5,000 |
| 2025-02-20 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2025-02-19 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2025-02-18 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 1,913 |
| 2025-02-17 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 2,500 |
| 2025-02-14 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 1,000 |
| 2025-02-13 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 41,000 |
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.