ISA Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2025-02-11 | 197.00 | 197.00 | 195.00 | 195.00 | 195.00 | 1,600 |
| 2025-02-10 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2025-02-07 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1,000 |
| 2025-02-06 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1,965 |
| 2025-02-05 | 197.00 | 198.00 | 180.00 | 198.00 | 198.00 | 89,006 |
| 2025-02-04 | 197.00 | 197.00 | 186.00 | 197.00 | 197.00 | 23,364 |
| 2025-02-03 | 186.00 | 197.00 | 186.00 | 197.00 | 197.00 | 34,184 |
| 2025-01-31 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 4,000 |
| 2025-01-30 | 186.00 | 197.00 | 186.00 | 197.00 | 197.00 | 9,200 |
| 2025-01-29 | 186.00 | 197.00 | 186.00 | 197.00 | 197.00 | 4,300 |
| 2025-01-28 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2025-01-27 | 190.00 | 197.00 | 186.00 | 197.00 | 197.00 | 2,650 |
| 2025-01-24 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2025-01-23 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2025-01-22 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 40 |
| 2025-01-21 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 425 |
| 2025-01-20 | 198.00 | 198.00 | 185.00 | 198.00 | 198.00 | 30,288 |
| 2025-01-17 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 7,000 |
| 2025-01-16 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 7,500 |
| 2025-01-15 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 10,000 |
| 2025-01-14 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 2,771 |
| 2025-01-13 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2025-01-10 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2025-01-09 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 750 |
| 2025-01-08 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 44,953 |
| 2025-01-07 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2,769 |
| 2025-01-06 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 5,300 |
| 2025-01-03 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2025-01-02 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2024-12-31 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 2,500 |
| 2024-12-30 | 185.00 | 190.00 | 182.00 | 184.00 | 184.00 | 18,297 |
| 2024-12-27 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-12-24 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-12-23 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-12-20 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2,000 |
| 2024-12-19 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-12-18 | 190.00 | 190.00 | 185.00 | 190.00 | 190.00 | 143,125 |
| 2024-12-17 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 6,733 |
| 2024-12-13 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 25,235 |
| 2024-12-12 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-12-11 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | 5,941 |
| 2024-12-10 | 186.00 | 186.00 | 185.00 | 185.00 | 185.00 | 11,494 |
| 2024-12-09 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 23,000 |
| 2024-12-06 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 5,000 |
| 2024-12-05 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 7,690 |
| 2024-12-04 | 189.00 | 190.00 | 188.00 | 190.00 | 190.00 | 19,000 |
| 2024-12-03 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 12,350 |
| 2024-12-02 | 180.00 | 180.00 | 177.00 | 177.00 | 177.00 | 46,150 |
| 2024-11-29 | 177.00 | 189.00 | 177.00 | 189.00 | 189.00 | 51,500 |
| 2024-11-28 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 3,843 |
| 2024-11-27 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 6,000 |
| 2024-11-26 | 189.00 | 189.00 | 180.00 | 180.00 | 180.00 | 7,740 |
| 2024-11-25 | 185.00 | 189.00 | 185.00 | 189.00 | 189.00 | 34,723 |
| 2024-11-22 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | 10,436 |
| 2024-11-21 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2024-11-20 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 20,500 |
| 2024-11-19 | 185.00 | 185.00 | 177.00 | 178.00 | 178.00 | 150,078 |
| 2024-11-18 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 13,547 |
| 2024-11-15 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 2,500 |
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.