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
2024-02-263,976.004,065.003,976.004,046.003,396.27156,397
2024-02-234,100.004,125.004,047.004,067.003,413.9083,504
2024-02-224,099.004,111.504,050.004,076.003,421.4588,406
2024-02-214,007.004,066.004,007.004,024.003,377.8093,506
2024-02-203,982.004,098.003,967.004,025.003,378.64288,258
2024-02-194,025.004,071.003,994.004,052.003,401.31182,616
2024-02-164,084.004,106.004,034.004,043.003,393.75178,799
2024-02-154,165.004,172.004,078.004,085.003,429.01202,019
2024-02-144,130.004,178.004,080.004,131.003,467.62459,128
2024-02-134,167.004,199.004,126.004,130.003,466.78113,287
2024-02-124,149.004,172.004,086.004,144.003,478.53335,004
2024-02-094,096.004,140.004,057.004,119.003,457.55125,484
2024-02-084,042.004,138.004,040.004,068.003,414.74126,316
2024-02-074,112.004,112.004,035.004,052.003,401.31120,935
2024-02-064,083.004,085.004,045.004,073.003,418.9381,006
2024-02-054,099.004,157.004,064.004,077.003,422.29194,608
2024-02-024,199.004,199.004,075.004,091.003,434.04111,692
2024-02-014,100.004,143.004,078.004,101.003,442.44144,006
2024-01-314,150.004,154.004,118.004,150.003,483.57118,586
2024-01-304,160.004,199.004,143.004,150.003,483.57100,347
2024-01-294,170.004,189.004,140.004,170.003,500.36380,491
2024-01-264,100.004,202.004,100.004,169.003,499.52406,909
2024-01-254,219.004,228.004,142.004,163.003,494.48127,545
2024-01-244,215.004,232.004,161.004,190.003,517.15267,038
2024-01-234,231.004,282.004,209.004,215.003,538.13203,600
2024-01-224,156.004,269.004,156.004,240.003,559.12228,422
2024-01-194,180.004,255.004,176.004,200.003,525.54194,956
2024-01-184,151.004,269.004,150.004,213.003,536.45217,731
2024-01-174,140.004,246.004,132.004,143.003,477.69648,407
2024-01-164,229.004,297.004,215.004,230.003,550.72211,158
2024-01-154,269.004,296.004,247.004,270.003,584.30144,674
2024-01-124,279.004,334.004,274.004,300.003,609.48200,736
2024-01-114,201.004,328.004,201.004,298.003,607.80146,947
2024-01-104,290.004,290.004,205.004,266.003,580.94255,111
2024-01-094,194.004,287.004,175.004,224.003,545.6991,025
2024-01-084,196.004,232.004,149.004,175.003,504.55367,646
2024-01-054,249.004,254.004,151.004,222.003,544.01105,934
2024-01-044,296.004,296.004,189.004,249.003,566.6789,434
2024-01-034,300.004,300.004,180.004,243.003,561.6365,104
2024-01-024,328.004,328.004,228.004,293.003,603.60134,397
2023-12-294,329.004,399.004,293.004,297.003,606.9646,495
2023-12-284,330.004,350.004,310.004,329.003,633.8264,887
2023-12-274,291.004,350.004,291.004,320.003,626.27175,809
2023-12-224,184.004,275.004,171.004,269.003,583.4657,147
2023-12-214,180.004,232.004,155.004,220.003,542.33116,431
2023-12-204,224.004,249.004,147.004,204.003,528.90218,814
2023-12-194,165.004,255.004,165.004,223.003,544.85341,557
2023-12-184,248.004,248.004,184.004,185.003,512.95348,705
2023-12-144,141.004,275.004,134.004,248.003,565.832,065,586
2023-12-134,077.004,153.004,077.004,122.003,460.07421,733
2023-12-124,071.004,192.004,042.004,145.003,479.37646,001
2023-12-114,088.004,200.004,000.004,161.003,492.801,123,402
2023-12-084,023.004,141.004,018.004,121.003,459.23571,025
2023-12-074,025.004,051.004,004.004,030.003,382.84101,449
2023-12-064,101.004,130.004,030.004,049.003,398.79193,696
2023-12-054,179.004,195.004,147.004,171.003,387.04810,932
2023-12-044,105.004,200.004,094.004,179.003,393.53260,390
2023-12-014,146.004,163.004,050.004,105.003,333.44286,685
2023-11-304,146.004,180.004,056.004,108.003,335.881,012,033
2023-11-294,122.004,173.004,106.004,146.003,366.74154,913
← NewerPage 12 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.