Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← NY1.JSE stock page

Ninety One Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-043,977.004,066.003,973.004,042.003,282.28214,712
2023-09-013,951.004,062.003,951.003,971.003,224.63228,588
2023-08-313,900.004,057.003,900.003,987.003,237.621,182,068
2023-08-303,922.004,047.003,914.004,015.003,260.36481,178
2023-08-293,986.004,007.003,900.003,900.003,166.97532,788
2023-08-283,888.003,995.003,888.003,994.003,243.30380,174
2023-08-253,894.003,916.003,857.003,916.003,179.962,429,759
2023-08-243,893.003,931.003,888.003,905.003,171.03614,461
2023-08-233,951.003,951.003,893.003,911.003,175.901,515,149
2023-08-223,984.003,984.003,886.003,908.003,173.471,155,835
2023-08-213,933.004,000.003,913.003,980.003,231.94318,183
2023-08-183,952.003,952.003,903.003,933.003,193.77911,619
2023-08-173,994.004,012.003,954.003,976.003,228.69220,204
2023-08-164,134.004,134.003,975.003,993.003,242.49306,413
2023-08-154,119.004,134.004,042.004,057.003,294.46366,022
2023-08-144,100.004,168.004,100.004,148.003,368.36477,198
2023-08-114,132.004,179.004,120.004,123.003,348.06769,090
2023-08-103,953.004,119.003,953.004,119.003,344.81553,562
2023-08-083,931.004,014.003,931.003,955.003,211.63536,978
2023-08-073,895.004,000.003,895.003,995.003,244.12438,465
2023-08-043,850.003,962.003,850.003,915.003,179.15395,414
2023-08-033,845.003,896.003,795.003,875.003,146.67776,410
2023-08-023,851.003,857.003,815.003,846.003,123.121,621,341
2023-08-013,899.003,899.003,850.003,874.003,145.861,763,605
2023-07-313,900.003,973.003,898.003,900.003,166.971,276,072
2023-07-283,900.003,945.003,890.003,930.003,191.33263,155
2023-07-273,868.003,953.003,813.003,900.003,166.971,537,154
2023-07-263,949.003,951.003,823.003,836.003,115.001,025,802
2023-07-253,875.003,956.003,875.003,933.003,193.77718,538
2023-07-243,831.003,879.003,831.003,840.003,118.25318,096
2023-07-213,942.003,942.003,863.003,867.003,140.17301,213
2023-07-203,953.003,988.003,914.003,945.003,203.51889,701
2023-07-193,991.003,992.003,890.003,926.003,188.092,007,979
2023-07-184,029.004,089.003,995.004,034.003,145.86519,839
2023-07-174,006.004,106.003,986.004,037.003,148.20459,995
2023-07-144,173.004,173.004,023.004,049.003,157.56602,728
2023-07-134,060.004,156.004,049.004,147.003,233.98354,134
2023-07-123,986.004,110.003,986.004,096.003,194.21302,733
2023-07-114,139.004,139.004,000.004,010.003,127.14239,155
2023-07-104,056.004,092.003,964.004,038.003,148.98459,326
2023-07-074,005.004,033.004,000.004,030.003,142.74349,279
2023-07-064,105.004,105.004,001.004,007.003,124.80367,585
2023-07-054,102.004,119.004,072.004,099.003,196.55268,967
2023-07-044,079.004,115.004,079.004,104.003,200.45290,024
2023-07-034,109.004,169.004,045.004,106.003,202.01306,264
2023-06-304,000.004,104.003,998.004,076.003,178.61704,083
2023-06-293,981.004,040.003,981.004,004.003,122.46267,480
2023-06-283,944.004,037.003,944.004,003.003,121.68313,526
2023-06-273,995.004,001.003,907.003,943.003,074.89442,899
2023-06-263,968.004,010.003,895.003,972.003,097.51434,041
2023-06-234,000.004,031.003,920.003,974.003,099.07622,852
2023-06-224,053.004,081.004,001.004,010.003,127.14141,241
2023-06-214,111.004,166.004,058.004,085.003,185.63498,110
2023-06-204,160.004,197.004,144.004,197.003,272.97215,247
2023-06-194,250.004,250.004,105.004,159.003,243.34276,149
2023-06-154,200.004,247.004,135.004,247.003,311.96788,938
2023-06-144,128.004,263.004,128.004,195.003,271.41352,222
2023-06-134,144.004,208.004,101.004,188.003,265.95310,280
2023-06-124,137.004,158.004,110.004,144.003,231.64303,766
2023-06-094,187.004,206.004,107.004,132.003,222.28494,127
← NewerPage 14 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.