Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← NY1.JSE stock page

Ninety One Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-213,806.003,860.003,806.003,829.003,341.29526,512
2024-08-203,804.003,864.003,804.003,825.003,337.79300,440
2024-08-193,849.003,849.003,800.003,815.003,329.07387,876
2024-08-163,816.003,851.003,801.003,833.003,344.78351,230
2024-08-153,780.003,820.003,725.003,789.003,306.38775,507
2024-08-143,735.003,789.003,735.003,788.003,305.51253,595
2024-08-133,715.003,768.003,715.003,725.003,250.5393,345
2024-08-123,834.003,834.003,737.003,742.003,265.37296,445
2024-08-083,780.003,819.003,736.003,801.003,316.85734,181
2024-08-073,770.003,802.003,724.003,790.003,307.25149,109
2024-08-063,792.003,796.003,705.003,739.003,262.75487,667
2024-08-053,799.003,799.003,700.003,772.003,291.55387,072
2024-08-023,769.003,860.003,769.003,797.003,313.36312,116
2024-08-013,977.003,977.003,880.003,892.003,396.26283,348
2024-07-313,981.003,981.003,918.003,977.003,470.43385,743
2024-07-303,933.004,009.003,933.003,961.003,456.47173,142
2024-07-293,919.004,005.003,919.003,981.003,473.92363,260
2024-07-263,913.003,939.003,882.003,919.003,419.82219,742
2024-07-253,850.003,892.003,840.003,886.003,391.02160,372
2024-07-243,857.003,905.003,852.003,878.003,384.04369,580
2024-07-233,880.003,917.003,863.003,884.003,389.28210,432
2024-07-223,881.003,937.003,881.003,901.003,404.11400,703
2024-07-193,885.003,920.003,872.003,881.003,386.66166,201
2024-07-183,929.003,940.003,887.003,916.003,417.20366,466
2024-07-173,900.003,904.003,811.003,883.003,388.41714,428
2024-07-164,012.004,033.003,948.004,020.003,374.44341,143
2024-07-154,034.004,043.004,000.004,025.003,378.641,518,096
2024-07-123,977.004,019.003,918.004,019.003,373.61584,193
2024-07-113,934.003,960.003,894.003,939.003,306.451,112,592
2024-07-103,934.003,951.003,903.003,914.003,285.47306,510
2024-07-093,948.003,979.003,902.003,944.003,310.65407,233
2024-07-083,987.003,987.003,952.003,983.003,343.39291,531
2024-07-053,971.004,030.003,966.003,984.003,344.23337,071
2024-07-043,922.004,039.003,922.003,969.003,331.63217,272
2024-07-033,877.003,967.003,869.003,950.003,315.691,354,710
2024-07-023,909.003,909.003,831.003,871.003,249.37506,130
2024-07-013,810.003,910.003,800.003,867.003,246.01632,790
2024-06-283,843.003,855.003,791.003,800.003,189.77193,947
2024-06-273,788.003,895.003,768.003,809.003,197.33276,513
2024-06-263,838.003,863.003,814.003,824.003,209.92497,041
2024-06-253,846.003,879.003,821.003,821.003,207.40476,723
2024-06-243,852.003,885.003,846.003,874.003,251.89298,726
2024-06-213,733.003,882.003,733.003,863.003,242.66776,743
2024-06-203,710.003,870.003,710.003,837.003,220.83492,095
2024-06-193,860.003,896.003,810.003,837.003,220.831,085,694
2024-06-183,720.003,884.003,720.003,850.003,231.742,013,120
2024-06-143,719.003,800.003,700.003,713.003,116.74307,643
2024-06-133,781.003,802.003,721.003,725.003,126.822,944,538
2024-06-123,674.003,810.003,674.003,805.003,193.97213,866
2024-06-113,756.003,781.003,692.003,700.003,105.83377,608
2024-06-103,706.003,754.003,706.003,737.003,136.89262,254
2024-06-073,700.003,760.003,688.003,750.003,147.80563,411
2024-06-063,820.003,820.003,723.003,737.003,136.891,064,518
2024-06-053,955.003,970.003,728.003,816.003,203.20998,159
2024-06-043,907.003,985.003,907.003,952.003,317.36218,505
2024-06-034,000.004,045.003,953.003,961.003,324.92202,494
2024-05-313,903.003,983.003,903.003,971.003,333.31339,552
2024-05-303,918.003,934.003,860.003,910.003,282.11215,249
2024-05-283,985.004,016.003,920.003,935.003,303.09161,105
2024-05-273,891.004,023.003,891.004,001.003,358.50395,456
← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-15161.0000 ZAC
2025-12-03135.0000 ZAC
2025-07-16164.0000 ZAC
2024-12-11123.0000 ZAC
2024-07-17153.0000 ZAC
2023-12-06136.0000 ZAC
2023-07-19160.0000 ZAC
2022-11-30132.0000 ZAC
2022-07-13154.0000 ZAC
2021-12-01141.0000 ZAC
2021-07-21133.0000 ZAC
2020-12-09119.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.