Redefine Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 395.00 | 398.00 | 390.00 | 392.00 | 368.08 | 6,172,994 |
| 2022-12-08 | 387.00 | 394.00 | 387.00 | 393.00 | 369.02 | 14,825,885 |
| 2022-12-07 | 389.00 | 389.00 | 382.00 | 389.00 | 365.26 | 6,605,543 |
| 2022-12-06 | 391.00 | 394.00 | 386.00 | 387.00 | 363.38 | 11,899,500 |
| 2022-12-05 | 386.00 | 397.00 | 385.00 | 390.00 | 366.20 | 10,831,506 |
| 2022-12-02 | 383.00 | 391.00 | 375.00 | 383.00 | 359.63 | 11,059,522 |
| 2022-12-01 | 409.00 | 409.00 | 378.00 | 381.00 | 357.75 | 20,991,449 |
| 2022-11-30 | 405.00 | 405.00 | 399.00 | 403.00 | 378.41 | 12,327,570 |
| 2022-11-29 | 404.00 | 410.00 | 401.00 | 403.00 | 378.41 | 24,193,476 |
| 2022-11-28 | 410.00 | 412.00 | 403.00 | 403.00 | 378.41 | 6,579,137 |
| 2022-11-25 | 417.00 | 418.00 | 403.00 | 406.00 | 381.22 | 25,457,170 |
| 2022-11-24 | 412.00 | 422.00 | 405.00 | 418.00 | 392.49 | 12,833,794 |
| 2022-11-23 | 416.00 | 421.00 | 407.00 | 410.00 | 384.98 | 20,527,938 |
| 2022-11-22 | 417.00 | 428.00 | 416.00 | 428.00 | 383.78 | 19,173,537 |
| 2022-11-21 | 425.00 | 428.00 | 415.00 | 417.00 | 373.92 | 8,086,354 |
| 2022-11-18 | 417.00 | 433.00 | 415.00 | 428.00 | 383.78 | 10,279,439 |
| 2022-11-17 | 416.00 | 423.00 | 414.00 | 416.00 | 373.02 | 5,174,661 |
| 2022-11-16 | 425.00 | 429.00 | 415.00 | 416.00 | 373.02 | 11,716,655 |
| 2022-11-15 | 436.00 | 436.00 | 422.00 | 422.00 | 378.40 | 14,703,979 |
| 2022-11-14 | 425.00 | 440.00 | 425.00 | 436.00 | 390.96 | 18,300,346 |
| 2022-11-11 | 433.00 | 434.00 | 426.00 | 429.00 | 384.68 | 11,106,667 |
| 2022-11-10 | 429.00 | 433.00 | 418.00 | 428.00 | 383.78 | 26,548,193 |
| 2022-11-09 | 420.00 | 428.00 | 420.00 | 422.00 | 378.40 | 24,793,574 |
| 2022-11-08 | 416.00 | 422.00 | 411.00 | 419.00 | 375.71 | 15,830,249 |
| 2022-11-07 | 411.00 | 415.00 | 399.00 | 415.00 | 372.13 | 15,387,345 |
| 2022-11-04 | 397.00 | 411.00 | 397.00 | 411.00 | 368.54 | 6,666,833 |
| 2022-11-03 | 402.00 | 404.00 | 397.00 | 399.00 | 357.78 | 7,877,583 |
| 2022-11-02 | 408.00 | 408.00 | 398.00 | 405.00 | 363.16 | 10,586,273 |
| 2022-11-01 | 410.00 | 412.00 | 401.00 | 403.00 | 361.37 | 9,523,263 |
| 2022-10-31 | 410.00 | 410.00 | 405.00 | 408.00 | 365.85 | 8,727,385 |
| 2022-10-28 | 405.00 | 412.00 | 405.00 | 409.00 | 366.75 | 7,536,409 |
| 2022-10-27 | 400.00 | 416.00 | 398.00 | 410.00 | 367.64 | 10,523,218 |
| 2022-10-26 | 400.00 | 408.00 | 395.00 | 398.00 | 356.88 | 15,383,566 |
| 2022-10-25 | 400.00 | 400.00 | 392.00 | 399.00 | 357.78 | 13,296,272 |
| 2022-10-24 | 403.00 | 403.00 | 390.00 | 396.00 | 355.09 | 23,355,789 |
| 2022-10-21 | 411.00 | 413.00 | 398.00 | 400.00 | 358.68 | 14,390,652 |
| 2022-10-20 | 410.00 | 419.00 | 408.00 | 411.00 | 368.54 | 89,145,043 |
| 2022-10-19 | 403.00 | 414.00 | 402.00 | 411.00 | 368.54 | 18,193,917 |
| 2022-10-18 | 400.00 | 413.00 | 400.00 | 403.00 | 361.37 | 13,262,010 |
| 2022-10-17 | 382.00 | 409.00 | 382.00 | 403.00 | 361.37 | 14,468,902 |
| 2022-10-14 | 391.00 | 399.00 | 381.00 | 384.00 | 344.33 | 11,933,566 |
| 2022-10-13 | 379.00 | 389.00 | 374.00 | 387.00 | 347.02 | 13,690,903 |
| 2022-10-12 | 380.00 | 386.00 | 375.00 | 377.00 | 338.05 | 10,472,789 |
| 2022-10-11 | 379.00 | 389.00 | 379.00 | 380.00 | 340.74 | 15,761,778 |
| 2022-10-10 | 374.00 | 393.00 | 374.00 | 385.00 | 345.23 | 18,913,385 |
| 2022-10-07 | 367.00 | 378.00 | 365.00 | 373.00 | 334.47 | 9,988,739 |
| 2022-10-06 | 360.00 | 373.00 | 360.00 | 368.00 | 329.98 | 12,201,278 |
| 2022-10-05 | 370.00 | 370.00 | 358.00 | 359.00 | 321.91 | 6,340,492 |
| 2022-10-04 | 359.00 | 370.00 | 357.00 | 366.00 | 328.19 | 7,937,663 |
| 2022-10-03 | 358.00 | 358.00 | 350.00 | 354.00 | 317.43 | 2,875,267 |
| 2022-09-30 | 345.00 | 358.00 | 345.00 | 355.00 | 318.33 | 16,002,014 |
| 2022-09-29 | 345.00 | 351.00 | 338.00 | 347.00 | 311.15 | 18,043,853 |
| 2022-09-28 | 350.00 | 355.00 | 344.00 | 347.00 | 311.15 | 15,375,031 |
| 2022-09-27 | 352.00 | 354.00 | 344.00 | 350.00 | 313.84 | 9,060,706 |
| 2022-09-26 | 351.00 | 351.00 | 342.00 | 348.00 | 312.05 | 8,457,366 |
| 2022-09-23 | 362.00 | 363.00 | 347.00 | 353.00 | 316.53 | 7,943,349 |
| 2022-09-22 | 367.00 | 371.00 | 363.00 | 363.00 | 325.50 | 13,026,637 |
| 2022-09-21 | 373.00 | 376.00 | 367.00 | 368.00 | 329.98 | 16,158,738 |
| 2022-09-20 | 379.00 | 379.00 | 372.00 | 373.00 | 334.47 | 8,372,071 |
| 2022-09-19 | 377.00 | 383.00 | 372.00 | 376.00 | 337.16 | 5,740,899 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-24 | 20.3219 ZAC |
| 2022-11-23 | 19.2732 ZAC |
| 2022-06-01 | 23.6937 ZAC |
| 2021-12-01 | 60.1192 ZAC |
| 2019-11-20 | 48.1300 ZAC |
| 2019-05-22 | 49.1900 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.