Sirius Real Estate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 2,100.00 | 2,143.00 | 2,100.00 | 2,132.00 | 2,132.00 | 131,980 |
| 2023-09-04 | 2,058.00 | 2,120.00 | 2,058.00 | 2,107.00 | 2,107.00 | 245,025 |
| 2023-09-01 | 2,043.00 | 2,082.00 | 2,043.00 | 2,054.00 | 2,054.00 | 124,312 |
| 2023-08-31 | 2,039.00 | 2,088.00 | 2,039.00 | 2,074.00 | 2,074.00 | 404,173 |
| 2023-08-30 | 2,001.00 | 2,040.00 | 2,001.00 | 2,040.00 | 2,040.00 | 357,780 |
| 2023-08-29 | 1,985.00 | 2,016.00 | 1,985.00 | 1,997.00 | 1,997.00 | 92,014 |
| 2023-08-28 | 2,009.00 | 2,009.00 | 1,990.00 | 2,000.00 | 2,000.00 | 91,419 |
| 2023-08-25 | 1,969.00 | 2,002.00 | 1,966.00 | 1,978.00 | 1,978.00 | 337,388 |
| 2023-08-24 | 1,966.00 | 1,990.00 | 1,957.00 | 1,977.00 | 1,977.00 | 541,581 |
| 2023-08-23 | 1,962.00 | 1,962.00 | 1,925.00 | 1,935.00 | 1,935.00 | 132,268 |
| 2023-08-22 | 1,916.00 | 1,973.00 | 1,913.00 | 1,960.00 | 1,960.00 | 208,842 |
| 2023-08-21 | 1,922.00 | 1,942.00 | 1,915.00 | 1,930.00 | 1,930.00 | 153,239 |
| 2023-08-18 | 2,011.00 | 2,011.00 | 1,940.00 | 1,962.00 | 1,962.00 | 426,946 |
| 2023-08-17 | 2,023.00 | 2,035.00 | 2,002.00 | 2,005.00 | 2,005.00 | 335,505 |
| 2023-08-16 | 2,022.00 | 2,041.00 | 2,017.00 | 2,030.00 | 2,030.00 | 205,160 |
| 2023-08-15 | 2,030.00 | 2,040.00 | 1,984.00 | 2,032.00 | 2,032.00 | 110,136 |
| 2023-08-14 | 2,024.00 | 2,028.00 | 2,004.00 | 2,015.00 | 2,015.00 | 272,446 |
| 2023-08-11 | 2,037.00 | 2,037.00 | 1,997.00 | 2,014.00 | 2,014.00 | 79,869 |
| 2023-08-10 | 1,980.00 | 2,050.00 | 1,980.00 | 2,007.00 | 2,007.00 | 565,022 |
| 2023-08-08 | 1,930.00 | 1,978.00 | 1,917.00 | 1,968.00 | 1,968.00 | 316,068 |
| 2023-08-07 | 1,950.00 | 1,950.00 | 1,904.00 | 1,935.00 | 1,935.00 | 1,740,426 |
| 2023-08-04 | 1,925.00 | 1,958.00 | 1,925.00 | 1,930.00 | 1,930.00 | 84,829 |
| 2023-08-03 | 1,964.00 | 1,965.00 | 1,931.00 | 1,946.00 | 1,946.00 | 459,950 |
| 2023-08-02 | 1,930.00 | 1,966.00 | 1,913.00 | 1,965.00 | 1,965.00 | 435,814 |
| 2023-08-01 | 1,899.00 | 1,942.00 | 1,874.00 | 1,925.00 | 1,925.00 | 316,533 |
| 2023-07-31 | 1,863.00 | 1,893.00 | 1,862.00 | 1,880.00 | 1,880.00 | 507,295 |
| 2023-07-28 | 1,893.00 | 1,912.00 | 1,859.00 | 1,882.00 | 1,882.00 | 1,194,209 |
| 2023-07-27 | 1,891.00 | 1,927.00 | 1,887.00 | 1,893.00 | 1,893.00 | 355,923 |
| 2023-07-26 | 1,893.00 | 1,906.00 | 1,877.00 | 1,877.00 | 1,877.00 | 208,360 |
| 2023-07-25 | 1,915.00 | 1,915.00 | 1,886.00 | 1,900.00 | 1,900.00 | 1,109,676 |
| 2023-07-24 | 1,920.00 | 1,950.00 | 1,900.00 | 1,905.00 | 1,905.00 | 1,923,499 |
| 2023-07-21 | 1,942.00 | 1,942.00 | 1,911.00 | 1,921.00 | 1,921.00 | 788,950 |
| 2023-07-20 | 1,909.00 | 1,945.00 | 1,905.00 | 1,939.00 | 1,939.00 | 1,097,617 |
| 2023-07-19 | 1,954.00 | 1,965.00 | 1,934.00 | 1,943.00 | 1,943.00 | 801,103 |
| 2023-07-18 | 1,900.00 | 1,924.00 | 1,900.00 | 1,912.00 | 1,912.00 | 332,707 |
| 2023-07-17 | 1,936.00 | 1,963.00 | 1,923.00 | 1,924.00 | 1,924.00 | 459,120 |
| 2023-07-14 | 1,977.00 | 1,991.00 | 1,950.00 | 1,972.00 | 1,972.00 | 590,790 |
| 2023-07-13 | 2,020.00 | 2,024.00 | 1,971.00 | 1,980.00 | 1,980.00 | 616,580 |
| 2023-07-12 | 1,982.00 | 2,045.00 | 1,978.00 | 2,009.00 | 2,009.00 | 496,787 |
| 2023-07-11 | 2,079.00 | 2,079.00 | 2,016.00 | 2,068.00 | 2,067.38 | 454,783 |
| 2023-07-10 | 2,052.00 | 2,052.00 | 1,996.00 | 2,009.00 | 2,008.39 | 409,837 |
| 2023-07-07 | 2,037.00 | 2,070.00 | 2,032.00 | 2,070.00 | 2,069.38 | 428,534 |
| 2023-07-06 | 2,056.00 | 2,070.00 | 2,040.00 | 2,053.00 | 2,052.38 | 1,006,214 |
| 2023-07-05 | 2,054.00 | 2,080.00 | 2,050.00 | 2,080.00 | 2,079.37 | 279,293 |
| 2023-07-04 | 2,038.00 | 2,070.00 | 2,029.00 | 2,063.00 | 2,062.38 | 112,935 |
| 2023-07-03 | 2,033.00 | 2,039.00 | 2,016.00 | 2,038.00 | 2,037.38 | 754,305 |
| 2023-06-30 | 2,000.00 | 2,053.00 | 1,989.00 | 2,050.00 | 2,049.38 | 474,200 |
| 2023-06-29 | 2,059.00 | 2,059.00 | 1,985.00 | 1,996.00 | 1,995.40 | 417,281 |
| 2023-06-28 | 1,965.00 | 2,036.00 | 1,965.00 | 2,023.00 | 2,022.39 | 315,390 |
| 2023-06-27 | 2,000.00 | 2,008.00 | 1,972.00 | 1,989.00 | 1,988.40 | 482,844 |
| 2023-06-26 | 2,004.00 | 2,005.00 | 1,936.00 | 1,990.00 | 1,989.40 | 1,171,632 |
| 2023-06-23 | 2,068.00 | 2,077.00 | 2,006.00 | 2,009.00 | 2,008.39 | 509,160 |
| 2023-06-22 | 2,068.00 | 2,090.00 | 2,057.00 | 2,081.00 | 2,080.37 | 925,518 |
| 2023-06-21 | 2,117.00 | 2,118.00 | 2,032.00 | 2,118.00 | 2,117.36 | 1,134,864 |
| 2023-06-20 | 2,040.00 | 2,098.00 | 2,040.00 | 2,098.00 | 2,097.37 | 853,029 |
| 2023-06-19 | 2,060.00 | 2,117.00 | 2,024.00 | 2,117.00 | 2,116.36 | 1,405,538 |
| 2023-06-15 | 2,054.00 | 2,060.00 | 2,004.00 | 2,060.00 | 2,059.38 | 1,097,252 |
| 2023-06-14 | 2,097.00 | 2,097.00 | 2,021.00 | 2,033.00 | 2,032.39 | 774,384 |
| 2023-06-13 | 2,090.00 | 2,090.00 | 2,000.00 | 2,000.00 | 1,999.40 | 473,368 |
| 2023-06-12 | 2,043.00 | 2,043.00 | 2,000.00 | 2,010.00 | 2,009.39 | 915,303 |
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.