Redefine Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 441.00 | 450.00 | 438.00 | 446.00 | 378.29 | 23,248,272 |
| 2022-03-24 | 436.00 | 447.00 | 436.00 | 441.00 | 374.05 | 6,897,312 |
| 2022-03-23 | 445.00 | 448.00 | 440.00 | 441.00 | 374.05 | 16,918,905 |
| 2022-03-22 | 437.00 | 446.00 | 436.00 | 445.00 | 377.44 | 18,183,357 |
| 2022-03-18 | 434.00 | 445.00 | 425.00 | 437.00 | 370.66 | 67,756,412 |
| 2022-03-17 | 425.00 | 442.00 | 423.00 | 430.00 | 364.72 | 13,188,621 |
| 2022-03-16 | 407.00 | 429.00 | 407.00 | 425.00 | 360.48 | 20,765,239 |
| 2022-03-15 | 410.00 | 410.00 | 393.00 | 406.00 | 344.36 | 19,618,827 |
| 2022-03-14 | 403.00 | 411.00 | 396.00 | 409.00 | 346.91 | 49,891,421 |
| 2022-03-11 | 418.00 | 418.00 | 402.00 | 403.00 | 341.82 | 27,337,809 |
| 2022-03-10 | 419.00 | 425.00 | 409.50 | 416.00 | 352.84 | 31,469,280 |
| 2022-03-09 | 405.00 | 418.00 | 405.00 | 416.00 | 352.84 | 32,048,604 |
| 2022-03-08 | 411.00 | 414.00 | 404.00 | 405.00 | 343.51 | 40,798,988 |
| 2022-03-07 | 429.00 | 429.00 | 405.00 | 414.00 | 351.15 | 39,714,603 |
| 2022-03-04 | 441.00 | 445.00 | 432.00 | 436.00 | 369.81 | 17,526,330 |
| 2022-03-03 | 437.00 | 444.00 | 436.50 | 441.00 | 374.05 | 10,608,524 |
| 2022-03-02 | 445.00 | 445.00 | 429.00 | 437.00 | 370.66 | 22,037,240 |
| 2022-03-01 | 422.00 | 448.00 | 418.00 | 448.00 | 379.99 | 82,965,104 |
| 2022-02-28 | 416.00 | 427.00 | 416.00 | 422.00 | 357.93 | 34,221,038 |
| 2022-02-25 | 415.00 | 422.00 | 413.00 | 420.00 | 356.24 | 13,988,035 |
| 2022-02-24 | 407.00 | 416.50 | 403.00 | 415.00 | 352.00 | 36,635,434 |
| 2022-02-23 | 410.00 | 426.00 | 410.00 | 425.00 | 360.48 | 14,640,571 |
| 2022-02-22 | 414.00 | 416.00 | 404.00 | 414.00 | 351.15 | 28,831,128 |
| 2022-02-21 | 426.00 | 427.00 | 415.00 | 415.00 | 352.00 | 22,517,993 |
| 2022-02-18 | 420.00 | 426.00 | 415.00 | 426.00 | 361.33 | 24,596,843 |
| 2022-02-17 | 424.00 | 432.00 | 419.00 | 422.00 | 357.93 | 17,638,401 |
| 2022-02-16 | 419.00 | 430.00 | 416.00 | 424.00 | 359.63 | 41,910,512 |
| 2022-02-15 | 409.00 | 420.00 | 405.00 | 416.00 | 352.84 | 19,816,942 |
| 2022-02-14 | 412.00 | 422.00 | 405.00 | 405.00 | 343.51 | 14,937,899 |
| 2022-02-11 | 404.00 | 412.00 | 403.00 | 410.00 | 347.76 | 33,640,299 |
| 2022-02-10 | 404.00 | 411.00 | 400.00 | 406.00 | 344.36 | 20,519,793 |
| 2022-02-09 | 403.00 | 406.00 | 396.00 | 404.00 | 342.67 | 26,188,131 |
| 2022-02-08 | 403.00 | 407.00 | 401.00 | 404.00 | 342.67 | 21,023,500 |
| 2022-02-07 | 402.00 | 403.00 | 387.00 | 402.00 | 340.97 | 34,027,123 |
| 2022-02-04 | 409.00 | 412.00 | 402.00 | 402.00 | 340.97 | 30,815,579 |
| 2022-02-03 | 408.00 | 410.00 | 403.00 | 409.00 | 346.91 | 31,948,555 |
| 2022-02-02 | 405.00 | 411.00 | 403.00 | 403.00 | 341.82 | 19,454,729 |
| 2022-02-01 | 412.00 | 412.00 | 405.00 | 408.00 | 346.06 | 17,739,215 |
| 2022-01-31 | 412.00 | 412.00 | 405.00 | 409.00 | 346.91 | 12,382,918 |
| 2022-01-28 | 411.00 | 411.00 | 401.00 | 405.00 | 343.51 | 23,600,514 |
| 2022-01-27 | 405.00 | 405.00 | 400.00 | 405.00 | 343.51 | 26,878,311 |
| 2022-01-26 | 403.00 | 407.00 | 402.00 | 406.00 | 344.36 | 20,878,947 |
| 2022-01-25 | 402.00 | 411.00 | 401.00 | 402.00 | 340.97 | 44,159,117 |
| 2022-01-24 | 413.00 | 415.00 | 398.00 | 401.00 | 340.12 | 21,846,220 |
| 2022-01-21 | 427.00 | 429.00 | 413.00 | 413.00 | 350.30 | 48,130,160 |
| 2022-01-20 | 432.00 | 432.00 | 424.00 | 427.00 | 362.17 | 19,995,627 |
| 2022-01-19 | 433.00 | 435.00 | 430.00 | 430.00 | 364.72 | 10,413,823 |
| 2022-01-18 | 435.00 | 436.00 | 429.00 | 434.00 | 368.11 | 11,418,268 |
| 2022-01-17 | 440.00 | 441.00 | 431.00 | 435.00 | 368.96 | 17,899,572 |
| 2022-01-14 | 438.00 | 438.00 | 431.00 | 438.00 | 371.50 | 7,382,103 |
| 2022-01-13 | 438.00 | 438.00 | 430.00 | 432.00 | 366.42 | 3,705,155 |
| 2022-01-12 | 434.00 | 441.00 | 432.00 | 435.00 | 368.96 | 10,141,586 |
| 2022-01-11 | 444.00 | 448.00 | 433.00 | 433.00 | 367.26 | 5,570,365 |
| 2022-01-10 | 440.00 | 448.00 | 437.00 | 445.00 | 377.44 | 4,387,880 |
| 2022-01-07 | 444.00 | 456.00 | 437.00 | 440.00 | 373.20 | 8,260,316 |
| 2022-01-06 | 450.00 | 459.00 | 442.00 | 456.00 | 386.77 | 4,423,759 |
| 2022-01-05 | 448.00 | 452.00 | 439.00 | 449.00 | 380.83 | 4,071,555 |
| 2022-01-04 | 458.00 | 458.00 | 441.00 | 441.00 | 374.05 | 8,883,473 |
| 2022-01-03 | 445.00 | 454.00 | 440.00 | 454.00 | 385.08 | 5,888,179 |
| 2021-12-31 | 442.00 | 446.00 | 437.00 | 440.00 | 373.20 | 4,767,857 |
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.