Sirius Real Estate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 2,039.00 | 2,108.00 | 2,026.00 | 2,064.00 | 2,064.00 | 275,768 |
| 2023-11-27 | 2,134.00 | 2,147.00 | 2,077.00 | 2,100.00 | 2,100.00 | 249,330 |
| 2023-11-24 | 2,029.00 | 2,149.00 | 2,029.00 | 2,134.00 | 2,134.00 | 413,482 |
| 2023-11-23 | 2,020.00 | 2,100.00 | 2,020.00 | 2,068.00 | 2,068.00 | 463,209 |
| 2023-11-22 | 2,050.00 | 2,107.00 | 2,005.00 | 2,095.00 | 2,095.00 | 268,916 |
| 2023-11-21 | 2,060.00 | 2,069.00 | 1,992.00 | 2,006.00 | 2,006.00 | 2,611,382 |
| 2023-11-20 | 2,009.00 | 2,042.00 | 1,988.00 | 2,025.00 | 2,025.00 | 230,464 |
| 2023-11-17 | 1,999.00 | 2,095.00 | 1,935.00 | 1,998.00 | 1,998.00 | 1,255,730 |
| 2023-11-16 | 2,125.00 | 2,125.00 | 2,016.00 | 2,016.00 | 2,016.00 | 215,128 |
| 2023-11-15 | 2,000.00 | 2,100.00 | 1,988.00 | 2,078.00 | 2,078.00 | 1,382,150 |
| 2023-11-14 | 1,999.00 | 2,042.00 | 1,962.00 | 2,030.00 | 2,030.00 | 2,955,267 |
| 2023-11-13 | 2,000.00 | 2,000.00 | 1,962.00 | 1,965.00 | 1,965.00 | 437,223 |
| 2023-11-10 | 1,980.00 | 1,989.00 | 1,950.00 | 1,989.00 | 1,989.00 | 234,393 |
| 2023-11-09 | 1,979.00 | 1,989.00 | 1,960.00 | 1,983.00 | 1,983.00 | 214,206 |
| 2023-11-08 | 1,970.00 | 2,027.00 | 1,955.00 | 1,977.00 | 1,977.00 | 509,569 |
| 2023-11-07 | 1,937.00 | 1,966.00 | 1,933.00 | 1,957.00 | 1,957.00 | 561,873 |
| 2023-11-06 | 2,021.00 | 2,027.00 | 1,945.00 | 1,971.00 | 1,971.00 | 1,249,603 |
| 2023-11-03 | 1,931.00 | 1,992.00 | 1,910.00 | 1,990.00 | 1,990.00 | 614,853 |
| 2023-11-02 | 1,917.00 | 1,954.00 | 1,854.00 | 1,932.00 | 1,932.00 | 949,669 |
| 2023-11-01 | 1,825.00 | 1,851.00 | 1,825.00 | 1,835.00 | 1,835.00 | 681,623 |
| 2023-10-31 | 1,815.00 | 1,845.00 | 1,810.00 | 1,825.00 | 1,825.00 | 297,103 |
| 2023-10-30 | 1,825.00 | 1,880.00 | 1,810.00 | 1,811.00 | 1,811.00 | 117,328 |
| 2023-10-27 | 1,821.00 | 1,821.00 | 1,810.00 | 1,810.00 | 1,810.00 | 266,871 |
| 2023-10-26 | 1,840.00 | 1,856.00 | 1,810.00 | 1,810.00 | 1,810.00 | 311,536 |
| 2023-10-25 | 1,919.00 | 1,920.00 | 1,816.00 | 1,819.00 | 1,819.00 | 132,050 |
| 2023-10-24 | 1,910.00 | 1,912.00 | 1,876.00 | 1,877.00 | 1,877.00 | 136,464 |
| 2023-10-23 | 1,916.00 | 1,916.00 | 1,857.00 | 1,872.00 | 1,872.00 | 310,907 |
| 2023-10-20 | 1,901.00 | 1,919.00 | 1,883.00 | 1,883.00 | 1,883.00 | 498,707 |
| 2023-10-19 | 1,941.00 | 1,941.00 | 1,904.00 | 1,911.00 | 1,911.00 | 128,159 |
| 2023-10-18 | 1,923.00 | 1,998.00 | 1,901.00 | 1,940.00 | 1,940.00 | 968,675 |
| 2023-10-17 | 1,925.00 | 1,932.00 | 1,911.00 | 1,923.00 | 1,923.00 | 396,395 |
| 2023-10-16 | 1,934.00 | 1,935.00 | 1,912.00 | 1,922.00 | 1,922.00 | 925,866 |
| 2023-10-13 | 1,996.00 | 1,996.00 | 1,918.00 | 1,934.00 | 1,934.00 | 90,687 |
| 2023-10-12 | 1,980.00 | 2,012.00 | 1,972.00 | 1,979.00 | 1,979.00 | 1,702,373 |
| 2023-10-11 | 1,955.00 | 2,011.00 | 1,955.00 | 1,983.00 | 1,983.00 | 368,564 |
| 2023-10-10 | 2,040.00 | 2,041.00 | 1,999.00 | 2,010.00 | 2,010.00 | 650,168 |
| 2023-10-09 | 2,000.00 | 2,013.00 | 1,986.00 | 2,000.00 | 2,000.00 | 917,606 |
| 2023-10-06 | 2,010.00 | 2,022.00 | 1,998.00 | 1,999.00 | 1,999.00 | 1,000,729 |
| 2023-10-05 | 1,999.00 | 2,030.00 | 1,997.00 | 2,005.00 | 2,005.00 | 1,350,107 |
| 2023-10-04 | 1,978.00 | 2,008.00 | 1,971.00 | 1,976.00 | 1,976.00 | 172,843 |
| 2023-10-03 | 1,995.00 | 2,005.00 | 1,966.00 | 1,998.00 | 1,998.00 | 1,025,265 |
| 2023-10-02 | 2,009.00 | 2,010.00 | 1,981.00 | 1,981.00 | 1,981.00 | 712,146 |
| 2023-09-29 | 1,974.00 | 2,004.00 | 1,974.00 | 1,987.00 | 1,987.00 | 254,370 |
| 2023-09-28 | 2,010.00 | 2,020.00 | 1,971.00 | 1,977.00 | 1,977.00 | 369,725 |
| 2023-09-27 | 2,020.00 | 2,025.00 | 1,992.00 | 2,020.00 | 2,020.00 | 2,908,186 |
| 2023-09-26 | 2,023.00 | 2,050.00 | 2,019.00 | 2,036.00 | 2,036.00 | 3,367,915 |
| 2023-09-22 | 2,086.00 | 2,093.00 | 2,062.00 | 2,085.00 | 2,085.00 | 2,483,725 |
| 2023-09-21 | 2,070.00 | 2,110.00 | 2,070.00 | 2,088.00 | 2,088.00 | 824,824 |
| 2023-09-20 | 2,096.00 | 2,113.00 | 2,083.00 | 2,098.00 | 2,098.00 | 378,638 |
| 2023-09-19 | 2,133.00 | 2,133.00 | 2,053.00 | 2,091.00 | 2,091.00 | 2,878,589 |
| 2023-09-18 | 2,130.00 | 2,175.00 | 2,068.00 | 2,090.00 | 2,090.00 | 624,939 |
| 2023-09-15 | 2,109.00 | 2,130.00 | 2,080.00 | 2,094.00 | 2,094.00 | 226,418 |
| 2023-09-14 | 2,010.00 | 2,107.00 | 2,010.00 | 2,088.00 | 2,088.00 | 296,302 |
| 2023-09-13 | 2,093.00 | 2,093.00 | 2,058.00 | 2,075.00 | 2,075.00 | 3,622,204 |
| 2023-09-12 | 2,057.00 | 2,100.00 | 2,046.00 | 2,100.00 | 2,100.00 | 849,195 |
| 2023-09-11 | 2,067.00 | 2,136.00 | 2,067.00 | 2,076.00 | 2,076.00 | 164,576 |
| 2023-09-08 | 2,138.00 | 2,156.00 | 2,117.00 | 2,145.00 | 2,145.00 | 775,462 |
| 2023-09-07 | 2,084.00 | 2,138.00 | 2,084.00 | 2,138.00 | 2,138.00 | 302,620 |
| 2023-09-06 | 2,114.00 | 2,141.00 | 2,114.00 | 2,140.00 | 2,140.00 | 887,102 |
| 2023-09-05 | 2,100.00 | 2,143.00 | 2,100.00 | 2,132.00 | 2,132.00 | 131,980 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-12 | 0.6242 ZAC |
| 2022-12-07 | 0.4816 ZAC |
| 2022-07-06 | 0.3177 ZAC |
| 2021-12-14 | 0.3631 ZAC |
| 2021-07-07 | 0.3293 ZAC |
| 2020-12-15 | 0.3289 ZAC |
| 2020-07-08 | 0.3420 ZAC |
| 2019-12-18 | 0.2851 ZAC |
| 2019-07-10 | 0.2938 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.