Sirius Real Estate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 1,744.00 | 1,780.00 | 1,695.00 | 1,720.00 | 1,719.48 | 557,320 |
| 2023-03-09 | 1,772.00 | 1,827.00 | 1,723.00 | 1,827.00 | 1,826.45 | 86,425 |
| 2023-03-08 | 1,768.00 | 1,783.00 | 1,754.00 | 1,754.00 | 1,753.47 | 1,523,395 |
| 2023-03-07 | 1,765.00 | 1,810.00 | 1,765.00 | 1,783.00 | 1,782.46 | 218,879 |
| 2023-03-06 | 1,815.00 | 1,815.00 | 1,749.00 | 1,781.00 | 1,780.46 | 325,667 |
| 2023-03-03 | 1,814.00 | 1,814.00 | 1,760.00 | 1,768.00 | 1,767.47 | 471,319 |
| 2023-03-02 | 1,777.00 | 1,809.00 | 1,766.00 | 1,796.00 | 1,795.46 | 247,691 |
| 2023-03-01 | 1,849.00 | 1,849.00 | 1,792.00 | 1,799.00 | 1,798.46 | 263,019 |
| 2023-02-28 | 1,849.00 | 1,860.00 | 1,823.00 | 1,827.00 | 1,826.45 | 312,250 |
| 2023-02-27 | 1,802.00 | 1,871.00 | 1,802.00 | 1,849.00 | 1,848.44 | 413,899 |
| 2023-02-24 | 1,828.00 | 1,859.00 | 1,819.00 | 1,822.00 | 1,821.45 | 511,383 |
| 2023-02-23 | 1,835.00 | 1,857.00 | 1,810.00 | 1,835.00 | 1,834.45 | 810,662 |
| 2023-02-22 | 1,845.00 | 1,849.00 | 1,816.00 | 1,816.00 | 1,815.45 | 298,572 |
| 2023-02-21 | 1,865.00 | 1,865.00 | 1,830.00 | 1,830.00 | 1,829.45 | 1,360,135 |
| 2023-02-20 | 1,852.00 | 1,870.00 | 1,840.00 | 1,842.00 | 1,841.44 | 539,518 |
| 2023-02-17 | 1,891.00 | 1,891.00 | 1,857.00 | 1,857.00 | 1,856.44 | 139,458 |
| 2023-02-16 | 1,883.00 | 1,927.00 | 1,880.00 | 1,895.00 | 1,894.43 | 581,816 |
| 2023-02-15 | 1,885.00 | 1,903.00 | 1,870.00 | 1,886.00 | 1,885.43 | 410,939 |
| 2023-02-14 | 1,899.00 | 1,911.00 | 1,877.00 | 1,898.00 | 1,897.43 | 728,014 |
| 2023-02-13 | 1,895.00 | 1,919.00 | 1,890.00 | 1,891.00 | 1,890.43 | 666,269 |
| 2023-02-10 | 1,874.00 | 1,910.00 | 1,874.00 | 1,900.00 | 1,899.43 | 330,306 |
| 2023-02-09 | 1,912.00 | 1,912.00 | 1,873.00 | 1,893.00 | 1,892.43 | 350,581 |
| 2023-02-08 | 1,890.00 | 1,908.00 | 1,865.00 | 1,900.00 | 1,899.43 | 826,074 |
| 2023-02-07 | 1,905.00 | 1,905.00 | 1,856.00 | 1,860.00 | 1,859.44 | 549,311 |
| 2023-02-06 | 1,880.00 | 1,921.00 | 1,880.00 | 1,904.00 | 1,903.43 | 564,200 |
| 2023-02-03 | 1,898.00 | 1,908.00 | 1,845.00 | 1,864.00 | 1,863.44 | 342,379 |
| 2023-02-02 | 1,819.00 | 1,886.00 | 1,808.00 | 1,862.00 | 1,861.44 | 304,383 |
| 2023-02-01 | 1,829.00 | 1,829.00 | 1,799.00 | 1,800.00 | 1,799.46 | 370,030 |
| 2023-01-31 | 1,735.00 | 1,830.00 | 1,735.00 | 1,807.00 | 1,806.45 | 510,468 |
| 2023-01-30 | 1,849.00 | 1,849.00 | 1,761.00 | 1,801.00 | 1,800.46 | 211,427 |
| 2023-01-27 | 1,728.00 | 1,888.00 | 1,716.00 | 1,820.00 | 1,819.45 | 370,611 |
| 2023-01-26 | 1,777.00 | 1,825.00 | 1,777.00 | 1,811.00 | 1,810.45 | 395,915 |
| 2023-01-25 | 1,764.00 | 1,814.00 | 1,764.00 | 1,773.00 | 1,772.46 | 577,162 |
| 2023-01-24 | 1,778.00 | 1,821.00 | 1,777.00 | 1,789.00 | 1,788.46 | 240,435 |
| 2023-01-23 | 1,844.00 | 1,844.00 | 1,763.00 | 1,778.00 | 1,777.46 | 160,508 |
| 2023-01-20 | 1,845.00 | 1,845.00 | 1,758.00 | 1,770.00 | 1,769.47 | 216,490 |
| 2023-01-19 | 1,764.00 | 1,783.00 | 1,734.00 | 1,770.00 | 1,769.47 | 719,347 |
| 2023-01-18 | 1,747.00 | 1,769.00 | 1,738.00 | 1,759.00 | 1,758.47 | 421,524 |
| 2023-01-17 | 1,722.00 | 1,775.00 | 1,722.00 | 1,748.00 | 1,747.47 | 178,996 |
| 2023-01-16 | 1,626.00 | 1,778.00 | 1,626.00 | 1,762.00 | 1,761.47 | 484,223 |
| 2023-01-13 | 1,753.00 | 1,753.00 | 1,722.00 | 1,722.00 | 1,721.48 | 272,319 |
| 2023-01-12 | 1,721.00 | 1,752.00 | 1,713.00 | 1,740.00 | 1,739.47 | 215,006 |
| 2023-01-11 | 1,725.00 | 1,725.00 | 1,671.00 | 1,723.00 | 1,722.48 | 202,197 |
| 2023-01-10 | 1,660.00 | 1,685.00 | 1,640.00 | 1,673.00 | 1,672.50 | 120,919 |
| 2023-01-09 | 1,600.00 | 1,674.00 | 1,600.00 | 1,663.00 | 1,662.50 | 177,218 |
| 2023-01-06 | 1,672.00 | 1,692.00 | 1,620.00 | 1,655.00 | 1,654.50 | 312,431 |
| 2023-01-05 | 1,608.00 | 1,680.00 | 1,607.00 | 1,668.00 | 1,667.50 | 1,258,201 |
| 2023-01-04 | 1,688.00 | 1,688.00 | 1,587.00 | 1,630.00 | 1,629.51 | 589,378 |
| 2023-01-03 | 1,514.00 | 1,616.00 | 1,514.00 | 1,608.00 | 1,607.51 | 6,252,691 |
| 2022-12-30 | 1,532.00 | 1,600.00 | 1,532.00 | 1,561.00 | 1,560.53 | 150,297 |
| 2022-12-29 | 1,570.00 | 1,648.00 | 1,515.00 | 1,537.00 | 1,536.54 | 578,201 |
| 2022-12-28 | 1,512.00 | 1,564.00 | 1,512.00 | 1,538.00 | 1,537.54 | 1,011,073 |
| 2022-12-23 | 1,488.00 | 1,601.00 | 1,488.00 | 1,564.00 | 1,563.53 | 701,622 |
| 2022-12-22 | 1,635.00 | 1,671.00 | 1,558.00 | 1,566.00 | 1,565.53 | 1,363,560 |
| 2022-12-21 | 1,549.00 | 1,620.00 | 1,549.00 | 1,572.00 | 1,571.53 | 768,174 |
| 2022-12-20 | 1,600.00 | 1,600.00 | 1,528.00 | 1,555.00 | 1,554.53 | 1,133,945 |
| 2022-12-19 | 1,700.00 | 1,725.00 | 1,559.00 | 1,560.00 | 1,559.53 | 1,353,013 |
| 2022-12-15 | 1,704.00 | 1,723.00 | 1,674.00 | 1,723.00 | 1,722.48 | 1,947,005 |
| 2022-12-14 | 1,730.00 | 1,734.00 | 1,690.00 | 1,708.00 | 1,707.48 | 228,296 |
| 2022-12-13 | 1,690.00 | 1,815.00 | 1,678.00 | 1,751.00 | 1,750.47 | 781,395 |
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.