Sirius Real Estate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 1,589.00 | 1,609.00 | 1,570.00 | 1,585.00 | 1,584.10 | 138,221 |
| 2022-09-16 | 1,570.00 | 1,615.00 | 1,552.00 | 1,589.00 | 1,588.10 | 660,289 |
| 2022-09-15 | 1,606.00 | 1,606.00 | 1,574.00 | 1,574.00 | 1,573.11 | 375,389 |
| 2022-09-14 | 1,608.00 | 1,610.00 | 1,586.00 | 1,598.00 | 1,597.09 | 203,258 |
| 2022-09-13 | 1,670.00 | 1,670.00 | 1,600.00 | 1,610.00 | 1,609.09 | 2,016,172 |
| 2022-09-12 | 1,619.00 | 1,670.00 | 1,619.00 | 1,661.00 | 1,660.06 | 599,001 |
| 2022-09-09 | 1,619.00 | 1,641.00 | 1,615.00 | 1,620.00 | 1,619.08 | 317,427 |
| 2022-09-08 | 1,581.00 | 1,606.00 | 1,578.00 | 1,600.00 | 1,599.09 | 439,442 |
| 2022-09-07 | 1,590.00 | 1,603.00 | 1,581.00 | 1,584.00 | 1,583.10 | 269,530 |
| 2022-09-06 | 1,574.00 | 1,598.00 | 1,550.00 | 1,576.00 | 1,575.11 | 318,557 |
| 2022-09-05 | 1,594.00 | 1,598.00 | 1,553.00 | 1,553.00 | 1,552.12 | 468,706 |
| 2022-09-02 | 1,540.00 | 1,595.00 | 1,540.00 | 1,595.00 | 1,594.09 | 386,745 |
| 2022-09-01 | 1,597.00 | 1,597.00 | 1,550.00 | 1,552.00 | 1,551.12 | 482,848 |
| 2022-08-31 | 1,619.00 | 1,621.00 | 1,586.00 | 1,602.00 | 1,601.09 | 1,616,102 |
| 2022-08-30 | 1,634.00 | 1,655.00 | 1,607.00 | 1,615.00 | 1,614.08 | 701,109 |
| 2022-08-29 | 1,668.00 | 1,669.00 | 1,628.00 | 1,630.00 | 1,629.07 | 134,339 |
| 2022-08-26 | 1,690.00 | 1,697.00 | 1,650.00 | 1,650.00 | 1,649.06 | 334,267 |
| 2022-08-25 | 1,677.00 | 1,700.00 | 1,677.00 | 1,678.00 | 1,677.05 | 1,364,224 |
| 2022-08-24 | 1,708.00 | 1,709.00 | 1,680.00 | 1,687.00 | 1,686.04 | 487,202 |
| 2022-08-23 | 1,732.00 | 1,732.00 | 1,711.00 | 1,716.00 | 1,715.03 | 1,275,195 |
| 2022-08-22 | 1,785.00 | 1,785.00 | 1,719.00 | 1,733.00 | 1,732.02 | 1,097,637 |
| 2022-08-19 | 1,825.00 | 1,825.00 | 1,778.00 | 1,795.00 | 1,793.98 | 625,764 |
| 2022-08-18 | 1,835.00 | 1,849.00 | 1,825.00 | 1,830.00 | 1,828.96 | 861,887 |
| 2022-08-17 | 1,873.00 | 1,873.00 | 1,827.00 | 1,830.00 | 1,828.96 | 548,996 |
| 2022-08-16 | 1,874.00 | 1,904.00 | 1,863.00 | 1,878.00 | 1,876.93 | 755,596 |
| 2022-08-15 | 1,886.00 | 1,911.00 | 1,886.00 | 1,908.00 | 1,906.92 | 154,165 |
| 2022-08-12 | 1,886.00 | 1,905.00 | 1,880.00 | 1,898.00 | 1,896.92 | 657,045 |
| 2022-08-11 | 1,877.00 | 1,899.00 | 1,865.00 | 1,894.00 | 1,892.92 | 1,649,159 |
| 2022-08-10 | 1,856.00 | 1,902.00 | 1,814.00 | 1,878.00 | 1,876.93 | 2,260,777 |
| 2022-08-08 | 1,897.00 | 1,935.00 | 1,897.00 | 1,930.00 | 1,928.90 | 2,220,175 |
| 2022-08-05 | 1,906.00 | 1,915.00 | 1,880.00 | 1,908.00 | 1,906.92 | 2,807,521 |
| 2022-08-04 | 1,914.00 | 1,936.00 | 1,905.00 | 1,915.00 | 1,913.91 | 1,950,837 |
| 2022-08-03 | 1,930.00 | 1,947.00 | 1,914.00 | 1,936.00 | 1,934.90 | 667,098 |
| 2022-08-02 | 1,919.00 | 1,922.00 | 1,858.00 | 1,921.00 | 1,919.91 | 2,585,964 |
| 2022-08-01 | 1,910.00 | 1,928.00 | 1,902.00 | 1,920.00 | 1,918.91 | 1,728,742 |
| 2022-07-29 | 1,900.00 | 1,940.00 | 1,886.00 | 1,926.00 | 1,924.91 | 1,010,800 |
| 2022-07-28 | 1,875.00 | 1,898.00 | 1,864.00 | 1,898.00 | 1,896.92 | 565,185 |
| 2022-07-27 | 1,843.00 | 1,875.00 | 1,843.00 | 1,872.00 | 1,870.94 | 3,967,628 |
| 2022-07-26 | 1,883.00 | 1,885.00 | 1,836.00 | 1,860.00 | 1,858.94 | 262,505 |
| 2022-07-25 | 1,945.00 | 1,946.00 | 1,889.00 | 1,900.00 | 1,898.92 | 490,783 |
| 2022-07-22 | 1,911.00 | 1,944.00 | 1,840.00 | 1,925.00 | 1,923.91 | 470,514 |
| 2022-07-21 | 1,910.00 | 1,928.00 | 1,894.00 | 1,920.00 | 1,918.91 | 851,910 |
| 2022-07-20 | 1,897.00 | 1,912.00 | 1,882.00 | 1,901.00 | 1,899.92 | 290,521 |
| 2022-07-19 | 1,817.00 | 1,869.00 | 1,815.00 | 1,869.00 | 1,867.94 | 374,513 |
| 2022-07-18 | 1,846.00 | 1,847.00 | 1,827.00 | 1,830.00 | 1,828.96 | 326,383 |
| 2022-07-15 | 1,774.00 | 1,822.00 | 1,768.00 | 1,816.00 | 1,814.97 | 130,084 |
| 2022-07-14 | 1,781.00 | 1,790.00 | 1,750.00 | 1,774.00 | 1,772.99 | 1,813,764 |
| 2022-07-13 | 1,824.00 | 1,832.00 | 1,775.00 | 1,775.00 | 1,773.99 | 288,706 |
| 2022-07-12 | 1,847.00 | 1,852.00 | 1,799.00 | 1,824.00 | 1,822.96 | 2,706,733 |
| 2022-07-11 | 1,850.00 | 1,878.00 | 1,830.00 | 1,877.00 | 1,875.93 | 626,388 |
| 2022-07-08 | 1,838.00 | 1,859.00 | 1,825.00 | 1,856.00 | 1,854.95 | 2,270,052 |
| 2022-07-07 | 1,819.00 | 1,843.00 | 1,801.00 | 1,843.00 | 1,841.95 | 223,636 |
| 2022-07-06 | 1,743.00 | 1,786.00 | 1,715.00 | 1,780.00 | 1,778.99 | 854,747 |
| 2022-07-05 | 1,755.00 | 1,755.00 | 1,700.00 | 1,743.00 | 1,741.69 | 491,905 |
| 2022-07-04 | 1,780.00 | 1,780.00 | 1,729.00 | 1,760.00 | 1,758.68 | 242,025 |
| 2022-07-01 | 1,768.00 | 1,800.00 | 1,738.00 | 1,755.00 | 1,753.68 | 858,730 |
| 2022-06-30 | 1,812.00 | 1,816.00 | 1,769.00 | 1,769.00 | 1,767.67 | 1,278,828 |
| 2022-06-29 | 1,851.00 | 1,863.00 | 1,801.00 | 1,863.00 | 1,861.60 | 244,336 |
| 2022-06-28 | 1,875.00 | 1,884.00 | 1,859.00 | 1,873.00 | 1,871.60 | 273,330 |
| 2022-06-27 | 1,898.00 | 1,911.00 | 1,865.00 | 1,880.00 | 1,878.59 | 242,338 |
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.