Sirius Real Estate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 2,107.00 | 2,110.00 | 2,085.00 | 2,089.00 | 2,088.37 | 752,662 |
| 2023-06-08 | 2,173.00 | 2,173.00 | 2,095.00 | 2,113.00 | 2,112.36 | 206,366 |
| 2023-06-07 | 2,161.00 | 2,166.00 | 2,134.00 | 2,145.00 | 2,144.35 | 1,748,950 |
| 2023-06-06 | 2,130.00 | 2,147.00 | 2,094.00 | 2,139.00 | 2,138.35 | 325,010 |
| 2023-06-05 | 2,067.00 | 2,127.00 | 2,049.00 | 2,113.00 | 2,112.36 | 280,265 |
| 2023-06-02 | 2,050.00 | 2,075.00 | 2,027.00 | 2,072.00 | 2,071.37 | 381,794 |
| 2023-06-01 | 2,000.00 | 2,058.00 | 1,975.00 | 2,040.00 | 2,039.38 | 753,150 |
| 2023-05-31 | 1,926.00 | 1,984.00 | 1,925.00 | 1,974.00 | 1,973.40 | 1,051,983 |
| 2023-05-30 | 1,899.00 | 1,947.00 | 1,899.00 | 1,939.00 | 1,938.41 | 881,921 |
| 2023-05-29 | 1,923.00 | 1,925.00 | 1,873.00 | 1,873.00 | 1,872.43 | 183,374 |
| 2023-05-26 | 1,913.00 | 1,914.00 | 1,892.00 | 1,897.00 | 1,896.43 | 510,918 |
| 2023-05-25 | 1,895.00 | 1,921.00 | 1,875.00 | 1,894.00 | 1,893.43 | 269,469 |
| 2023-05-24 | 1,896.00 | 1,905.00 | 1,858.00 | 1,895.00 | 1,894.43 | 255,000 |
| 2023-05-23 | 1,944.00 | 1,944.00 | 1,892.00 | 1,892.00 | 1,891.43 | 555,167 |
| 2023-05-22 | 1,850.00 | 1,910.00 | 1,850.00 | 1,891.00 | 1,890.43 | 704,126 |
| 2023-05-19 | 1,886.00 | 1,917.00 | 1,869.00 | 1,901.00 | 1,900.43 | 1,002,291 |
| 2023-05-18 | 1,911.00 | 1,952.00 | 1,877.00 | 1,884.00 | 1,883.43 | 503,459 |
| 2023-05-17 | 1,864.00 | 1,888.00 | 1,850.00 | 1,875.00 | 1,874.43 | 1,678,216 |
| 2023-05-16 | 1,856.00 | 1,901.00 | 1,856.00 | 1,858.00 | 1,857.44 | 859,664 |
| 2023-05-15 | 1,880.00 | 1,880.00 | 1,836.00 | 1,866.00 | 1,865.44 | 325,590 |
| 2023-05-12 | 1,925.00 | 1,939.00 | 1,863.00 | 1,880.00 | 1,879.43 | 236,744 |
| 2023-05-11 | 1,906.00 | 1,909.00 | 1,882.00 | 1,897.00 | 1,896.43 | 274,006 |
| 2023-05-10 | 1,875.00 | 1,918.00 | 1,860.00 | 1,883.00 | 1,882.43 | 891,615 |
| 2023-05-09 | 1,827.00 | 1,915.00 | 1,827.00 | 1,890.00 | 1,889.43 | 736,197 |
| 2023-05-08 | 1,874.00 | 1,879.00 | 1,817.00 | 1,845.00 | 1,844.44 | 162,381 |
| 2023-05-05 | 1,879.00 | 1,930.00 | 1,873.00 | 1,874.00 | 1,873.43 | 478,122 |
| 2023-05-04 | 1,866.00 | 1,885.00 | 1,860.00 | 1,861.00 | 1,860.44 | 792,741 |
| 2023-05-03 | 1,845.00 | 1,875.00 | 1,845.00 | 1,867.00 | 1,866.44 | 298,973 |
| 2023-05-02 | 1,856.00 | 1,856.00 | 1,827.00 | 1,845.00 | 1,844.44 | 476,960 |
| 2023-04-28 | 1,822.00 | 1,835.00 | 1,790.00 | 1,820.00 | 1,819.45 | 1,232,157 |
| 2023-04-26 | 1,790.00 | 1,812.00 | 1,775.00 | 1,775.00 | 1,774.46 | 825,508 |
| 2023-04-25 | 1,761.00 | 1,797.00 | 1,758.00 | 1,788.00 | 1,787.46 | 142,021 |
| 2023-04-24 | 1,779.00 | 1,780.00 | 1,752.00 | 1,771.00 | 1,770.47 | 78,147 |
| 2023-04-21 | 1,697.00 | 1,759.00 | 1,694.00 | 1,756.00 | 1,755.47 | 644,233 |
| 2023-04-20 | 1,712.00 | 1,725.00 | 1,691.00 | 1,691.00 | 1,690.49 | 220,738 |
| 2023-04-19 | 1,763.00 | 1,763.00 | 1,704.00 | 1,708.00 | 1,707.48 | 658,066 |
| 2023-04-18 | 1,815.00 | 1,815.00 | 1,758.00 | 1,758.00 | 1,757.47 | 226,794 |
| 2023-04-17 | 1,812.00 | 1,830.00 | 1,785.00 | 1,800.00 | 1,799.46 | 489,586 |
| 2023-04-14 | 1,820.00 | 1,820.00 | 1,759.00 | 1,809.00 | 1,808.45 | 1,022,205 |
| 2023-04-13 | 1,815.00 | 1,820.00 | 1,750.00 | 1,758.00 | 1,757.47 | 1,029,488 |
| 2023-04-12 | 1,799.00 | 1,828.00 | 1,751.00 | 1,814.00 | 1,813.45 | 1,384,364 |
| 2023-04-11 | 1,743.00 | 1,800.00 | 1,743.00 | 1,795.00 | 1,794.46 | 1,077,290 |
| 2023-04-06 | 1,782.00 | 1,792.00 | 1,730.00 | 1,743.00 | 1,742.47 | 513,377 |
| 2023-04-05 | 1,768.00 | 1,774.00 | 1,749.00 | 1,754.00 | 1,753.47 | 217,621 |
| 2023-04-04 | 1,739.00 | 1,770.00 | 1,722.00 | 1,770.00 | 1,769.47 | 316,771 |
| 2023-04-03 | 1,687.00 | 1,723.00 | 1,651.00 | 1,723.00 | 1,722.48 | 563,296 |
| 2023-03-31 | 1,606.00 | 1,685.00 | 1,600.00 | 1,657.00 | 1,656.50 | 200,259 |
| 2023-03-30 | 1,602.00 | 1,636.00 | 1,574.00 | 1,604.00 | 1,603.52 | 397,710 |
| 2023-03-29 | 1,573.00 | 1,596.00 | 1,557.00 | 1,577.00 | 1,576.52 | 413,476 |
| 2023-03-28 | 1,590.00 | 1,610.00 | 1,542.00 | 1,574.00 | 1,573.52 | 668,322 |
| 2023-03-27 | 1,609.00 | 1,610.00 | 1,567.00 | 1,570.00 | 1,569.53 | 204,951 |
| 2023-03-24 | 1,614.00 | 1,621.00 | 1,567.00 | 1,612.00 | 1,611.51 | 329,513 |
| 2023-03-23 | 1,639.00 | 1,639.00 | 1,582.00 | 1,600.00 | 1,599.52 | 859,045 |
| 2023-03-22 | 1,720.00 | 1,720.00 | 1,581.00 | 1,600.00 | 1,599.52 | 475,618 |
| 2023-03-20 | 1,708.00 | 1,710.00 | 1,672.00 | 1,703.00 | 1,702.49 | 112,263 |
| 2023-03-17 | 1,681.00 | 1,722.00 | 1,680.00 | 1,710.00 | 1,709.48 | 2,313,448 |
| 2023-03-16 | 1,722.00 | 1,731.00 | 1,655.00 | 1,688.00 | 1,687.49 | 493,589 |
| 2023-03-15 | 1,705.00 | 1,755.00 | 1,705.00 | 1,705.00 | 1,704.49 | 1,118,676 |
| 2023-03-14 | 1,750.00 | 1,750.00 | 1,686.00 | 1,720.00 | 1,719.48 | 631,089 |
| 2023-03-13 | 1,759.00 | 1,759.00 | 1,691.00 | 1,692.00 | 1,691.49 | 666,242 |
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.