Redefine Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 442.00 | 445.00 | 435.00 | 443.00 | 375.75 | 6,697,461 |
| 2021-12-29 | 430.00 | 439.00 | 430.00 | 438.00 | 371.50 | 3,679,443 |
| 2021-12-28 | 445.00 | 445.00 | 429.00 | 429.00 | 363.87 | 2,205,271 |
| 2021-12-24 | 436.00 | 439.00 | 429.00 | 439.00 | 372.35 | 1,833,979 |
| 2021-12-23 | 436.00 | 440.00 | 430.00 | 430.00 | 364.72 | 11,253,517 |
| 2021-12-22 | 437.00 | 437.00 | 428.00 | 433.00 | 367.26 | 14,140,472 |
| 2021-12-21 | 430.00 | 436.00 | 428.00 | 429.00 | 363.87 | 9,451,159 |
| 2021-12-20 | 440.00 | 440.00 | 423.00 | 430.00 | 364.72 | 7,758,927 |
| 2021-12-17 | 421.00 | 440.00 | 421.00 | 439.00 | 372.35 | 36,403,954 |
| 2021-12-15 | 423.00 | 435.00 | 423.00 | 423.00 | 358.78 | 19,665,418 |
| 2021-12-14 | 435.00 | 437.00 | 424.00 | 426.00 | 361.33 | 21,352,198 |
| 2021-12-13 | 446.00 | 446.00 | 432.00 | 432.00 | 366.42 | 14,580,688 |
| 2021-12-10 | 450.00 | 450.00 | 435.00 | 437.00 | 370.66 | 13,745,648 |
| 2021-12-09 | 442.00 | 448.00 | 439.00 | 445.00 | 377.44 | 35,307,582 |
| 2021-12-08 | 446.00 | 446.00 | 438.00 | 440.00 | 373.20 | 44,646,264 |
| 2021-12-07 | 430.00 | 442.00 | 430.00 | 442.00 | 374.90 | 26,902,266 |
| 2021-12-06 | 445.00 | 445.00 | 426.00 | 428.00 | 363.02 | 19,005,506 |
| 2021-12-03 | 441.00 | 445.00 | 439.00 | 441.00 | 374.05 | 9,589,306 |
| 2021-12-02 | 435.00 | 442.00 | 432.00 | 438.00 | 371.50 | 18,609,358 |
| 2021-12-01 | 456.00 | 458.00 | 422.00 | 427.00 | 362.17 | 26,971,685 |
| 2021-11-30 | 505.00 | 505.00 | 489.00 | 500.00 | 373.10 | 31,595,586 |
| 2021-11-29 | 481.00 | 503.00 | 481.00 | 500.00 | 373.10 | 17,490,112 |
| 2021-11-26 | 496.00 | 496.00 | 473.00 | 480.00 | 358.18 | 47,352,811 |
| 2021-11-25 | 487.00 | 509.00 | 487.00 | 506.00 | 377.58 | 15,624,272 |
| 2021-11-24 | 494.00 | 501.00 | 479.00 | 485.00 | 361.91 | 10,978,572 |
| 2021-11-23 | 506.00 | 512.00 | 493.00 | 495.00 | 369.37 | 9,799,368 |
| 2021-11-22 | 497.00 | 509.00 | 494.00 | 509.00 | 379.82 | 12,170,156 |
| 2021-11-19 | 516.00 | 516.00 | 492.00 | 493.00 | 367.88 | 19,584,982 |
| 2021-11-18 | 515.00 | 519.00 | 500.00 | 507.00 | 378.32 | 26,104,110 |
| 2021-11-17 | 526.00 | 527.00 | 515.00 | 515.00 | 384.29 | 5,744,665 |
| 2021-11-16 | 521.00 | 529.00 | 521.00 | 522.00 | 389.52 | 7,713,216 |
| 2021-11-15 | 526.00 | 531.00 | 520.00 | 528.00 | 393.99 | 8,798,247 |
| 2021-11-12 | 520.00 | 526.00 | 509.00 | 525.00 | 391.75 | 13,805,992 |
| 2021-11-11 | 520.00 | 525.00 | 508.00 | 517.00 | 385.79 | 7,065,906 |
| 2021-11-10 | 530.00 | 530.00 | 517.00 | 522.00 | 389.52 | 10,868,577 |
| 2021-11-09 | 544.00 | 545.00 | 521.00 | 527.00 | 393.25 | 10,519,912 |
| 2021-11-08 | 518.00 | 545.00 | 512.00 | 545.00 | 406.68 | 29,254,568 |
| 2021-11-05 | 492.00 | 492.00 | 473.00 | 479.00 | 357.43 | 7,204,788 |
| 2021-11-04 | 480.00 | 498.00 | 477.00 | 494.00 | 368.62 | 10,355,833 |
| 2021-11-03 | 449.00 | 496.00 | 449.00 | 483.00 | 360.41 | 17,977,160 |
| 2021-11-02 | 445.00 | 455.00 | 445.00 | 446.00 | 332.81 | 14,816,443 |
| 2021-10-29 | 456.00 | 460.00 | 445.00 | 450.00 | 335.79 | 18,974,822 |
| 2021-10-28 | 456.00 | 472.00 | 456.00 | 458.00 | 341.76 | 20,117,779 |
| 2021-10-27 | 462.00 | 462.00 | 454.00 | 457.00 | 341.01 | 12,315,759 |
| 2021-10-26 | 459.00 | 463.00 | 453.00 | 456.00 | 340.27 | 7,974,006 |
| 2021-10-25 | 457.00 | 462.00 | 452.00 | 455.00 | 339.52 | 3,442,719 |
| 2021-10-22 | 453.00 | 466.00 | 451.00 | 457.00 | 341.01 | 5,709,017 |
| 2021-10-21 | 445.00 | 457.00 | 445.00 | 453.00 | 338.03 | 10,759,313 |
| 2021-10-20 | 450.00 | 458.00 | 446.00 | 450.00 | 335.79 | 5,859,560 |
| 2021-10-19 | 445.00 | 455.00 | 445.00 | 450.00 | 335.79 | 13,394,404 |
| 2021-10-18 | 446.00 | 456.00 | 446.00 | 447.00 | 333.55 | 7,928,607 |
| 2021-10-15 | 449.00 | 452.00 | 448.00 | 448.00 | 334.30 | 12,852,808 |
| 2021-10-14 | 464.00 | 466.00 | 448.00 | 448.00 | 334.30 | 17,950,078 |
← NewerPage 21 of 21 · 1,253 trading days
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.