ISA Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 508 |
| 2026-10-15 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 3,399 |
| 2026-10-14 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2026-10-13 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 9,273 |
| 2026-10-12 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2026-10-09 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2026-10-08 | 250.00 | 316.00 | 250.00 | 316.00 | 316.00 | 45,329 |
| 2026-10-07 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 20 |
| 2026-10-06 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 4,169 |
| 2026-10-05 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 100 |
| 2026-10-02 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 139 |
| 2026-10-01 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2026-09-30 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2026-09-29 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2026-09-28 | 220.00 | 220.00 | 219.00 | 219.00 | 219.00 | 63,800 |
| 2026-09-25 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2026-09-23 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2026-09-22 | 225.00 | 230.00 | 225.00 | 230.00 | 230.00 | 61,000 |
| 2026-09-21 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 1,128 |
| 2026-09-18 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 5,000 |
| 2026-09-17 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2026-09-16 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2026-09-15 | 221.00 | 225.00 | 221.00 | 225.00 | 225.00 | 2,821 |
| 2026-09-14 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-09-11 | 225.00 | 225.00 | 220.00 | 220.00 | 220.00 | 28,000 |
| 2026-09-10 | 246.00 | 246.00 | 226.00 | 226.00 | 226.00 | 45,000 |
| 2026-09-09 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 168 |
| 2026-09-08 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 659 |
| 2026-09-07 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2026-09-04 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2026-09-03 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2026-09-02 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2026-09-01 | 233.00 | 233.00 | 225.00 | 225.00 | 225.00 | 7,384 |
| 2026-08-31 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 2,029 |
| 2026-08-28 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-08-27 | 225.00 | 230.00 | 220.00 | 220.00 | 220.00 | 132,177 |
| 2026-08-26 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-08-25 | 220.00 | 230.00 | 215.00 | 220.00 | 220.00 | 49,007 |
| 2026-08-24 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2026-08-21 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 98,000 |
| 2026-08-20 | 210.00 | 230.00 | 210.00 | 230.00 | 230.00 | 105,000 |
| 2026-08-19 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-08-18 | 201.00 | 201.00 | 200.00 | 200.00 | 200.00 | 91,968 |
| 2026-08-17 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2026-08-14 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2026-08-13 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2026-08-12 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2026-08-11 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | 11,732 |
| 2026-08-07 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 360 |
| 2026-08-06 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-08-05 | 210.00 | 210.00 | 200.00 | 200.00 | 200.00 | 75,000 |
| 2026-08-04 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 12,400 |
| 2026-08-03 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-07-31 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-07-30 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 81,386 |
| 2026-07-29 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-07-28 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 13,614 |
| 2026-07-27 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-07-24 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-07-23 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 7,000 |
Page 1 of 5 · 249 trading daysOlder →
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.