Sirius Real Estate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 2,207.00 | 2,242.00 | 2,206.00 | 2,216.00 | 2,216.00 | 1,495,131 |
| 2025-05-13 | 2,192.00 | 2,233.00 | 2,192.00 | 2,210.00 | 2,210.00 | 1,039,702 |
| 2025-05-12 | 2,248.00 | 2,248.00 | 2,200.00 | 2,214.00 | 2,214.00 | 322,027 |
| 2025-05-09 | 2,222.00 | 2,245.00 | 2,214.00 | 2,229.00 | 2,229.00 | 609,760 |
| 2025-05-08 | 2,259.00 | 2,274.00 | 2,222.00 | 2,225.00 | 2,225.00 | 934,943 |
| 2025-05-07 | 2,259.00 | 2,262.00 | 2,224.00 | 2,247.00 | 2,247.00 | 2,019,031 |
| 2025-05-06 | 2,245.00 | 2,288.00 | 2,241.00 | 2,253.00 | 2,253.00 | 3,122,795 |
| 2025-05-05 | 2,246.00 | 2,279.00 | 2,222.00 | 2,231.00 | 2,231.00 | 208,388 |
| 2025-05-02 | 2,308.00 | 2,327.00 | 2,268.00 | 2,272.00 | 2,272.00 | 1,412,989 |
| 2025-04-30 | 2,300.00 | 2,311.00 | 2,275.00 | 2,275.00 | 2,275.00 | 2,215,866 |
| 2025-04-29 | 2,314.00 | 2,351.00 | 2,275.00 | 2,281.00 | 2,281.00 | 748,940 |
| 2025-04-25 | 2,283.00 | 2,314.00 | 2,272.00 | 2,294.00 | 2,294.00 | 1,462,315 |
| 2025-04-24 | 2,243.00 | 2,274.00 | 2,239.00 | 2,252.00 | 2,252.00 | 1,409,575 |
| 2025-04-23 | 2,244.00 | 2,250.00 | 2,225.00 | 2,235.00 | 2,235.00 | 389,613 |
| 2025-04-22 | 2,246.00 | 2,279.00 | 2,239.00 | 2,244.00 | 2,244.00 | 1,340,145 |
| 2025-04-17 | 2,203.00 | 2,240.00 | 2,203.00 | 2,234.00 | 2,234.00 | 993,906 |
| 2025-04-16 | 2,173.00 | 2,225.00 | 2,173.00 | 2,199.00 | 2,199.00 | 363,376 |
| 2025-04-15 | 2,155.00 | 2,196.00 | 2,149.00 | 2,195.00 | 2,195.00 | 101,974 |
| 2025-04-14 | 2,051.00 | 2,128.00 | 2,050.00 | 2,127.00 | 2,127.00 | 405,571 |
| 2025-04-11 | 2,084.00 | 2,086.00 | 2,034.00 | 2,077.00 | 2,077.00 | 680,380 |
| 2025-04-10 | 1,987.00 | 2,071.00 | 1,980.00 | 2,063.00 | 2,063.00 | 857,690 |
| 2025-04-09 | 2,040.00 | 2,040.00 | 1,924.00 | 1,957.00 | 1,957.00 | 1,050,252 |
| 2025-04-08 | 1,993.00 | 2,049.00 | 1,957.00 | 2,045.00 | 2,045.00 | 492,318 |
| 2025-04-07 | 2,016.00 | 2,033.00 | 1,948.00 | 1,969.00 | 1,969.00 | 2,632,225 |
| 2025-04-04 | 2,150.00 | 2,155.00 | 2,049.00 | 2,080.00 | 2,080.00 | 6,883,516 |
| 2025-04-03 | 2,035.00 | 2,139.00 | 2,034.00 | 2,107.00 | 2,107.00 | 3,791,923 |
| 2025-04-02 | 2,042.00 | 2,052.00 | 2,020.00 | 2,030.00 | 2,030.00 | 1,472,429 |
| 2025-04-01 | 2,016.00 | 2,041.00 | 2,006.00 | 2,041.00 | 2,041.00 | 541,612 |
| 2025-03-31 | 2,010.00 | 2,023.00 | 1,990.00 | 2,020.00 | 2,020.00 | 1,444,124 |
| 2025-03-28 | 2,043.00 | 2,043.00 | 2,004.00 | 2,019.00 | 2,019.00 | 557,335 |
| 2025-03-27 | 1,993.00 | 2,030.00 | 1,970.00 | 2,015.00 | 2,015.00 | 988,311 |
| 2025-03-26 | 1,921.00 | 1,980.00 | 1,921.00 | 1,975.00 | 1,975.00 | 1,200,218 |
| 2025-03-25 | 2,000.00 | 2,000.00 | 1,946.00 | 1,971.00 | 1,971.00 | 1,029,976 |
| 2025-03-24 | 2,023.00 | 2,042.00 | 1,954.00 | 1,954.00 | 1,954.00 | 885,749 |
| 2025-03-20 | 2,038.00 | 2,053.00 | 2,023.00 | 2,030.00 | 2,030.00 | 3,589,786 |
| 2025-03-19 | 2,042.00 | 2,057.00 | 2,025.00 | 2,031.00 | 2,031.00 | 428,698 |
| 2025-03-18 | 2,009.00 | 2,048.00 | 1,997.00 | 2,042.00 | 2,042.00 | 492,392 |
| 2025-03-17 | 2,001.00 | 2,013.00 | 1,987.00 | 2,005.00 | 2,005.00 | 593,701 |
| 2025-03-14 | 1,985.00 | 1,996.00 | 1,972.00 | 1,990.00 | 1,990.00 | 447,250 |
| 2025-03-13 | 1,975.00 | 2,199.00 | 1,904.00 | 1,983.00 | 1,983.00 | 791,602 |
| 2025-03-12 | 1,948.00 | 1,980.00 | 1,919.00 | 1,976.00 | 1,976.00 | 713,078 |
| 2025-03-11 | 1,900.00 | 1,978.00 | 1,900.00 | 1,930.00 | 1,930.00 | 1,935,977 |
| 2025-03-10 | 1,891.00 | 1,966.00 | 1,835.00 | 1,948.00 | 1,948.00 | 2,293,672 |
| 2025-03-07 | 1,850.00 | 1,865.00 | 1,795.00 | 1,857.00 | 1,857.00 | 805,039 |
| 2025-03-06 | 1,892.00 | 1,892.00 | 1,800.00 | 1,803.00 | 1,803.00 | 2,532,762 |
| 2025-03-05 | 1,827.00 | 1,871.00 | 1,827.00 | 1,866.00 | 1,866.00 | 2,301,217 |
| 2025-03-04 | 1,828.00 | 1,860.00 | 1,824.00 | 1,828.00 | 1,828.00 | 389,137 |
| 2025-03-03 | 1,834.00 | 1,852.00 | 1,824.00 | 1,842.00 | 1,842.00 | 290,942 |
| 2025-02-28 | 1,815.00 | 1,838.00 | 1,810.00 | 1,835.00 | 1,835.00 | 624,739 |
| 2025-02-27 | 1,836.00 | 1,845.00 | 1,818.00 | 1,831.00 | 1,831.00 | 1,482,491 |
| 2025-02-26 | 1,889.00 | 1,889.00 | 1,852.00 | 1,855.00 | 1,855.00 | 3,256,427 |
| 2025-02-25 | 1,801.00 | 1,860.00 | 1,801.00 | 1,853.00 | 1,853.00 | 213,637 |
| 2025-02-24 | 1,781.00 | 1,855.00 | 1,781.00 | 1,830.00 | 1,830.00 | 6,905,003 |
| 2025-02-21 | 1,815.00 | 1,839.00 | 1,796.00 | 1,825.00 | 1,825.00 | 1,018,732 |
| 2025-02-20 | 1,824.00 | 1,830.00 | 1,810.00 | 1,815.00 | 1,815.00 | 6,248,038 |
| 2025-02-19 | 1,821.00 | 1,831.00 | 1,799.00 | 1,824.00 | 1,824.00 | 417,471 |
| 2025-02-18 | 1,875.00 | 1,875.00 | 1,801.00 | 1,825.00 | 1,825.00 | 3,792,164 |
| 2025-02-17 | 1,847.00 | 1,847.00 | 1,816.00 | 1,824.00 | 1,824.00 | 827,526 |
| 2025-02-14 | 1,783.00 | 1,869.00 | 1,783.00 | 1,834.00 | 1,834.00 | 960,100 |
| 2025-02-13 | 1,827.00 | 1,840.00 | 1,820.00 | 1,833.00 | 1,833.00 | 646,344 |
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.