ISA Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 184.00 | 190.00 | 180.00 | 190.00 | 190.00 | 36,155 |
| 2024-11-13 | 189.00 | 189.00 | 180.00 | 180.00 | 180.00 | 19,100 |
| 2024-11-12 | 182.00 | 189.00 | 182.00 | 189.00 | 189.00 | 8,766 |
| 2024-11-11 | 190.00 | 200.00 | 173.00 | 189.00 | 189.00 | 84,968 |
| 2024-11-08 | 225.00 | 234.00 | 200.00 | 200.00 | 200.00 | 160,450 |
| 2024-11-07 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-11-06 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 13,300 |
| 2024-11-05 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 2,308 |
| 2024-11-04 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-11-01 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 25,000 |
| 2024-10-31 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-10-30 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 2,743 |
| 2024-10-29 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 7,061 |
| 2024-10-28 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 1,750 |
| 2024-10-25 | 224.00 | 225.00 | 224.00 | 225.00 | 225.00 | 26,149 |
| 2024-10-24 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2024-10-23 | 219.00 | 220.00 | 203.00 | 203.00 | 203.00 | 24,212 |
| 2024-10-22 | 220.00 | 220.00 | 219.00 | 219.00 | 219.00 | 18,097 |
| 2024-10-21 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 2,300 |
| 2024-10-18 | 215.00 | 220.00 | 201.00 | 220.00 | 220.00 | 91,021 |
| 2024-10-17 | 211.00 | 220.00 | 200.00 | 219.00 | 219.00 | 207,622 |
| 2024-10-16 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2024-10-15 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2024-10-14 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 10,000 |
| 2024-10-11 | 215.00 | 215.00 | 209.00 | 209.00 | 209.00 | 20,289 |
| 2024-10-10 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2024-10-09 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 26,305 |
| 2024-10-08 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 18,296 |
| 2024-10-07 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 342 |
| 2024-10-04 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-10-03 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 2,000 |
| 2024-10-02 | 209.00 | 209.00 | 208.00 | 208.00 | 208.00 | 9,000 |
| 2024-10-01 | 213.00 | 213.00 | 208.00 | 208.00 | 208.00 | 33,000 |
| 2024-09-30 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-09-27 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 5,586 |
| 2024-09-26 | 212.00 | 216.00 | 212.00 | 212.00 | 212.00 | 182,013 |
| 2024-09-25 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 8,100 |
| 2024-09-23 | 225.00 | 225.00 | 210.00 | 225.00 | 225.00 | 5,902 |
| 2024-09-20 | 220.00 | 225.00 | 215.00 | 215.00 | 215.00 | 31,500 |
| 2024-09-19 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 246 |
| 2024-09-18 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2024-09-17 | 215.00 | 215.00 | 214.00 | 214.00 | 214.00 | 35,364 |
| 2024-09-16 | 215.00 | 215.00 | 211.00 | 211.00 | 211.00 | 2,823 |
| 2024-09-13 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 25,000 |
| 2024-09-12 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2024-09-11 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 14,499 |
| 2024-09-10 | 210.00 | 215.00 | 210.00 | 215.00 | 215.00 | 17,634 |
| 2024-09-09 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 59,861 |
| 2024-09-06 | 214.00 | 215.00 | 210.00 | 211.00 | 211.00 | 68,500 |
| 2024-09-05 | 239.00 | 239.00 | 205.00 | 205.00 | 205.00 | 123,371 |
| 2024-09-04 | 205.00 | 210.00 | 200.00 | 201.00 | 201.00 | 28,304 |
| 2024-09-03 | 202.00 | 205.00 | 195.00 | 205.00 | 205.00 | 43,580 |
| 2024-09-02 | 200.00 | 205.00 | 185.00 | 185.00 | 185.00 | 27,840 |
| 2024-08-30 | 200.00 | 200.00 | 182.00 | 199.00 | 199.00 | 8,658 |
| 2024-08-29 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 38 |
| 2024-08-28 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 51,000 |
| 2024-08-27 | 190.00 | 190.00 | 185.00 | 190.00 | 190.00 | 49,003 |
| 2024-08-26 | 176.00 | 190.00 | 176.00 | 190.00 | 190.00 | 71,199 |
| 2024-08-23 | 189.00 | 190.00 | 178.00 | 178.00 | 178.00 | 218,500 |
| 2024-08-22 | 189.00 | 190.00 | 189.00 | 190.00 | 190.00 | 30,000 |
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.