Sirius Real Estate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 1,682.00 | 1,750.00 | 1,650.00 | 1,712.00 | 1,711.48 | 616,693 |
| 2022-12-09 | 1,781.00 | 1,850.00 | 1,675.00 | 1,680.00 | 1,679.49 | 377,907 |
| 2022-12-08 | 1,820.00 | 1,820.00 | 1,704.00 | 1,710.00 | 1,709.48 | 1,068,663 |
| 2022-12-07 | 1,753.00 | 1,810.00 | 1,708.00 | 1,785.00 | 1,784.46 | 2,640,443 |
| 2022-12-06 | 1,800.00 | 1,815.00 | 1,759.00 | 1,810.00 | 1,808.97 | 1,385,640 |
| 2022-12-05 | 1,795.00 | 1,817.00 | 1,765.00 | 1,778.00 | 1,776.99 | 1,354,303 |
| 2022-12-02 | 1,737.00 | 1,769.00 | 1,719.00 | 1,755.00 | 1,754.00 | 622,235 |
| 2022-12-01 | 1,761.00 | 1,770.00 | 1,731.00 | 1,750.00 | 1,749.01 | 1,923,673 |
| 2022-11-30 | 1,742.00 | 1,772.00 | 1,699.00 | 1,710.00 | 1,709.03 | 2,122,269 |
| 2022-11-29 | 1,760.00 | 1,765.00 | 1,738.00 | 1,750.00 | 1,749.01 | 2,094,356 |
| 2022-11-28 | 1,746.00 | 1,760.00 | 1,735.00 | 1,750.00 | 1,749.01 | 1,857,257 |
| 2022-11-25 | 1,785.00 | 1,785.00 | 1,730.00 | 1,750.00 | 1,749.01 | 1,289,997 |
| 2022-11-24 | 1,750.00 | 1,792.00 | 1,725.00 | 1,780.00 | 1,778.99 | 869,710 |
| 2022-11-23 | 1,785.00 | 1,785.00 | 1,706.00 | 1,750.00 | 1,749.01 | 2,611,608 |
| 2022-11-22 | 1,751.00 | 1,882.00 | 1,702.00 | 1,720.00 | 1,719.02 | 2,675,695 |
| 2022-11-21 | 1,650.00 | 1,738.00 | 1,650.00 | 1,720.00 | 1,719.02 | 1,760,792 |
| 2022-11-18 | 1,687.00 | 1,700.00 | 1,617.00 | 1,690.00 | 1,689.04 | 1,070,396 |
| 2022-11-17 | 1,585.00 | 1,632.00 | 1,585.00 | 1,632.00 | 1,631.07 | 552,047 |
| 2022-11-16 | 1,616.00 | 1,638.00 | 1,570.00 | 1,600.00 | 1,599.09 | 2,501,754 |
| 2022-11-15 | 1,570.00 | 1,622.00 | 1,570.00 | 1,622.00 | 1,621.08 | 1,652,851 |
| 2022-11-14 | 1,561.00 | 1,602.00 | 1,550.00 | 1,582.00 | 1,581.10 | 503,190 |
| 2022-11-11 | 1,528.00 | 1,619.00 | 1,519.00 | 1,591.00 | 1,590.10 | 851,655 |
| 2022-11-10 | 1,454.00 | 1,482.00 | 1,415.00 | 1,482.00 | 1,481.16 | 405,032 |
| 2022-11-09 | 1,441.00 | 1,470.00 | 1,439.00 | 1,455.00 | 1,454.17 | 796,157 |
| 2022-11-08 | 1,439.00 | 1,440.00 | 1,404.00 | 1,435.00 | 1,434.19 | 318,604 |
| 2022-11-07 | 1,399.00 | 1,445.00 | 1,385.00 | 1,424.00 | 1,423.19 | 210,363 |
| 2022-11-04 | 1,446.00 | 1,460.00 | 1,397.00 | 1,460.00 | 1,459.17 | 205,323 |
| 2022-11-03 | 1,480.00 | 1,480.00 | 1,410.00 | 1,442.00 | 1,441.18 | 245,063 |
| 2022-11-02 | 1,499.00 | 1,501.00 | 1,463.00 | 1,476.00 | 1,475.16 | 444,560 |
| 2022-11-01 | 1,525.00 | 1,591.00 | 1,458.00 | 1,504.00 | 1,503.15 | 366,929 |
| 2022-10-31 | 1,474.00 | 1,511.00 | 1,473.00 | 1,490.00 | 1,489.15 | 259,020 |
| 2022-10-28 | 1,490.00 | 1,509.00 | 1,448.00 | 1,475.00 | 1,474.16 | 648,149 |
| 2022-10-27 | 1,476.00 | 1,507.00 | 1,475.00 | 1,495.00 | 1,494.15 | 495,174 |
| 2022-10-26 | 1,470.00 | 1,485.00 | 1,465.00 | 1,484.00 | 1,483.16 | 364,039 |
| 2022-10-25 | 1,420.00 | 1,486.00 | 1,415.00 | 1,472.00 | 1,471.16 | 4,037,880 |
| 2022-10-24 | 1,409.00 | 1,423.00 | 1,395.00 | 1,419.00 | 1,418.19 | 696,018 |
| 2022-10-21 | 1,449.00 | 1,449.00 | 1,395.00 | 1,423.00 | 1,422.19 | 506,665 |
| 2022-10-20 | 1,441.00 | 1,462.00 | 1,420.00 | 1,440.00 | 1,439.18 | 299,052 |
| 2022-10-19 | 1,475.00 | 1,475.00 | 1,440.00 | 1,453.00 | 1,452.18 | 5,276,055 |
| 2022-10-18 | 1,490.00 | 1,506.00 | 1,466.00 | 1,497.00 | 1,496.15 | 1,239,949 |
| 2022-10-17 | 1,499.00 | 1,516.00 | 1,440.00 | 1,487.00 | 1,486.16 | 2,424,788 |
| 2022-10-14 | 1,429.00 | 1,499.00 | 1,419.00 | 1,464.00 | 1,463.17 | 4,047,719 |
| 2022-10-13 | 1,352.00 | 1,440.00 | 1,327.00 | 1,400.00 | 1,399.21 | 1,699,419 |
| 2022-10-12 | 1,375.00 | 1,387.00 | 1,315.00 | 1,363.00 | 1,362.23 | 2,880,927 |
| 2022-10-11 | 1,432.00 | 1,432.00 | 1,383.00 | 1,403.00 | 1,402.20 | 2,282,863 |
| 2022-10-10 | 1,390.00 | 1,443.00 | 1,374.00 | 1,419.00 | 1,418.19 | 1,295,707 |
| 2022-10-07 | 1,410.00 | 1,424.00 | 1,390.00 | 1,397.00 | 1,396.21 | 574,898 |
| 2022-10-06 | 1,400.00 | 1,428.00 | 1,385.00 | 1,410.00 | 1,409.20 | 2,010,327 |
| 2022-10-05 | 1,422.00 | 1,442.00 | 1,369.00 | 1,388.00 | 1,387.21 | 571,672 |
| 2022-10-04 | 1,382.00 | 1,439.00 | 1,379.00 | 1,420.00 | 1,419.19 | 1,818,534 |
| 2022-10-03 | 1,429.00 | 1,429.00 | 1,364.00 | 1,369.00 | 1,368.22 | 406,294 |
| 2022-09-30 | 1,316.00 | 1,410.00 | 1,315.00 | 1,386.00 | 1,385.21 | 2,207,410 |
| 2022-09-29 | 1,382.00 | 1,382.00 | 1,298.00 | 1,318.00 | 1,317.25 | 1,239,636 |
| 2022-09-28 | 1,301.00 | 1,367.00 | 1,248.00 | 1,360.00 | 1,359.23 | 3,019,215 |
| 2022-09-27 | 1,390.00 | 1,399.00 | 1,320.00 | 1,360.00 | 1,359.23 | 2,584,499 |
| 2022-09-26 | 1,400.00 | 1,435.00 | 1,344.00 | 1,423.00 | 1,422.19 | 1,414,026 |
| 2022-09-23 | 1,500.00 | 1,500.00 | 1,415.00 | 1,421.00 | 1,420.19 | 1,515,170 |
| 2022-09-22 | 1,531.00 | 1,531.00 | 1,457.00 | 1,520.00 | 1,519.14 | 323,714 |
| 2022-09-21 | 1,525.00 | 1,560.00 | 1,506.00 | 1,520.00 | 1,519.14 | 1,617,975 |
| 2022-09-20 | 1,610.00 | 1,610.00 | 1,523.00 | 1,535.00 | 1,534.13 | 594,147 |
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.