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
2024-11-143,780.003,780.003,684.003,733.003,257.51659,641
2024-11-133,729.003,729.003,670.003,699.003,227.84307,725
2024-11-123,760.003,780.003,725.003,731.003,255.77259,639
2024-11-113,806.003,806.003,731.003,770.003,289.80446,915
2024-11-083,840.003,840.003,714.003,744.003,267.11654,364
2024-11-073,844.003,844.003,771.003,823.003,336.05270,986
2024-11-063,805.003,833.003,757.003,762.003,282.821,495,614
2024-11-053,766.003,800.503,766.003,790.003,307.25331,513
2024-11-043,786.003,833.003,777.003,800.003,315.98605,539
2024-11-013,757.003,846.003,757.003,801.003,316.85695,895
2024-10-313,828.003,839.003,752.003,782.003,300.271,252,445
2024-10-303,900.003,900.003,819.003,828.003,340.411,088,914
2024-10-293,918.003,949.003,804.003,871.003,377.94341,517
2024-10-283,959.003,964.003,876.003,897.003,400.621,136,654
2024-10-253,870.003,907.003,840.003,893.003,397.131,412,024
2024-10-243,900.003,957.003,869.003,870.003,377.061,433,197
2024-10-234,041.004,041.003,903.003,921.003,421.571,223,443
2024-10-224,154.004,213.003,966.004,024.003,511.451,362,967
2024-10-214,258.004,279.004,177.004,178.003,645.83268,760
2024-10-184,160.004,304.004,145.004,258.003,715.64875,220
2024-10-174,222.004,229.004,099.004,185.003,651.941,288,908
2024-10-164,363.004,363.004,024.004,206.003,670.271,760,325
2024-10-154,364.004,416.004,364.004,369.003,812.501,005,192
2024-10-144,367.004,427.004,367.004,400.003,839.55930,107
2024-10-114,402.004,418.004,345.004,398.003,837.81794,058
2024-10-104,352.004,474.004,347.004,383.003,824.721,531,702
2024-10-094,310.004,356.004,306.004,338.003,785.45779,221
2024-10-084,256.004,317.004,210.004,299.003,751.424,077,356
2024-10-074,284.004,289.004,227.004,271.003,726.99546,818
2024-10-044,221.004,323.504,182.004,250.003,708.66660,837
2024-10-034,108.004,241.004,107.004,215.003,678.121,006,753
2024-10-024,117.004,150.004,086.004,121.003,596.09267,937
2024-10-014,140.004,170.004,072.004,118.003,593.47768,496
2024-09-304,113.004,122.004,070.004,089.003,568.17257,946
2024-09-273,981.004,123.003,981.004,096.003,574.28386,050
2024-09-263,965.004,073.003,943.004,073.003,554.213,258,739
2024-09-253,939.003,980.003,913.003,944.003,441.641,077,868
2024-09-233,940.003,947.003,897.003,920.003,420.691,618,954
2024-09-203,947.003,991.003,909.003,942.003,439.891,078,593
2024-09-193,864.003,938.003,781.003,919.003,419.82358,638
2024-09-183,862.003,886.003,834.003,850.003,359.61197,904
2024-09-173,810.003,885.003,802.003,862.003,370.081,258,636
2024-09-163,792.003,803.003,773.003,792.003,309.00130,336
2024-09-133,811.003,839.003,762.003,800.003,315.982,018,307
2024-09-123,781.003,845.003,721.003,805.003,320.34198,423
2024-09-113,846.003,852.003,738.003,760.003,281.072,074,937
2024-09-103,751.003,885.003,751.003,853.003,362.231,448,014
2024-09-093,750.003,792.003,688.003,765.003,285.44443,329
2024-09-063,718.003,808.003,683.003,765.003,285.44660,316
2024-09-053,696.003,756.003,695.003,726.003,251.40370,346
2024-09-043,789.003,789.003,651.003,700.003,228.72920,967
2024-09-033,871.003,885.003,779.003,792.003,309.00411,658
2024-09-023,828.003,919.003,828.003,877.003,383.171,067,657
2024-08-303,860.003,916.003,860.003,893.003,397.13880,338
2024-08-293,914.003,950.003,876.003,914.003,415.461,414,857
2024-08-283,908.004,011.003,814.003,913.003,414.59517,321
2024-08-273,880.003,898.003,840.503,881.003,386.66721,991
2024-08-263,906.003,906.003,829.003,871.003,377.941,826,853
2024-08-233,810.003,902.003,810.003,900.003,403.241,636,511
2024-08-223,829.003,858.003,800.003,814.003,328.20321,447
← NewerPage 9 of 21 · 1,252 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.