Truworths International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 8,200.00 | 8,233.00 | 8,088.00 | 8,181.00 | 8,181.00 | 477,336 |
| 2024-05-23 | 8,201.00 | 8,280.00 | 8,191.00 | 8,233.00 | 8,233.00 | 788,665 |
| 2024-05-22 | 8,200.00 | 8,316.00 | 8,093.00 | 8,283.00 | 8,283.00 | 763,281 |
| 2024-05-21 | 8,118.00 | 8,179.00 | 8,009.00 | 8,179.00 | 8,179.00 | 572,682 |
| 2024-05-20 | 8,106.00 | 8,106.00 | 8,008.00 | 8,090.00 | 8,090.00 | 324,299 |
| 2024-05-17 | 8,041.00 | 8,156.00 | 8,041.00 | 8,100.00 | 8,100.00 | 424,826 |
| 2024-05-16 | 8,069.00 | 8,148.00 | 7,999.00 | 8,126.00 | 8,126.00 | 707,353 |
| 2024-05-15 | 8,027.00 | 8,112.00 | 7,976.50 | 8,060.00 | 8,060.00 | 899,859 |
| 2024-05-14 | 7,892.00 | 8,169.00 | 7,816.00 | 7,961.00 | 7,961.00 | 1,227,276 |
| 2024-05-13 | 7,779.00 | 7,828.00 | 7,744.00 | 7,807.00 | 7,807.00 | 888,047 |
| 2024-05-10 | 7,677.00 | 7,753.00 | 7,655.00 | 7,750.00 | 7,750.00 | 2,055,212 |
| 2024-05-09 | 7,631.00 | 7,796.00 | 7,630.00 | 7,671.00 | 7,671.00 | 1,796,003 |
| 2024-05-08 | 7,708.00 | 7,757.00 | 7,615.00 | 7,715.00 | 7,715.00 | 879,654 |
| 2024-05-07 | 7,707.00 | 7,920.00 | 7,707.00 | 7,780.00 | 7,780.00 | 1,183,768 |
| 2024-05-06 | 7,868.00 | 7,868.00 | 7,729.00 | 7,748.00 | 7,748.00 | 1,099,662 |
| 2024-05-03 | 7,749.00 | 7,802.00 | 7,665.00 | 7,665.00 | 7,665.00 | 1,575,106 |
| 2024-05-02 | 7,540.00 | 7,887.00 | 7,540.00 | 7,637.00 | 7,637.00 | 1,387,348 |
| 2024-04-30 | 7,535.00 | 7,699.00 | 7,470.00 | 7,549.00 | 7,549.00 | 1,562,052 |
| 2024-04-29 | 7,447.00 | 7,727.00 | 7,443.00 | 7,535.00 | 7,535.00 | 927,818 |
| 2024-04-26 | 7,341.00 | 7,543.00 | 7,236.00 | 7,499.00 | 7,499.00 | 907,396 |
| 2024-04-25 | 7,247.00 | 7,415.00 | 7,236.00 | 7,269.00 | 7,269.00 | 1,319,470 |
| 2024-04-24 | 7,281.00 | 7,467.00 | 7,281.00 | 7,300.00 | 7,300.00 | 1,088,405 |
| 2024-04-23 | 7,281.00 | 7,417.00 | 7,193.00 | 7,354.00 | 7,354.00 | 1,427,156 |
| 2024-04-22 | 7,071.00 | 7,441.00 | 7,071.00 | 7,358.00 | 7,358.00 | 803,314 |
| 2024-04-19 | 7,199.00 | 7,400.00 | 7,004.00 | 7,150.00 | 7,150.00 | 1,083,989 |
| 2024-04-18 | 7,229.00 | 7,229.00 | 7,127.00 | 7,127.00 | 7,127.00 | 1,107,945 |
| 2024-04-17 | 7,095.00 | 7,277.00 | 7,041.00 | 7,255.00 | 7,255.00 | 1,036,519 |
| 2024-04-16 | 7,180.00 | 7,206.00 | 7,070.00 | 7,101.00 | 7,101.00 | 1,005,845 |
| 2024-04-15 | 7,318.00 | 7,344.00 | 7,206.00 | 7,229.00 | 7,229.00 | 388,554 |
| 2024-04-12 | 7,391.00 | 7,482.00 | 7,337.00 | 7,350.00 | 7,350.00 | 1,541,808 |
| 2024-04-11 | 7,435.00 | 7,463.00 | 7,313.00 | 7,454.00 | 7,454.00 | 2,437,869 |
| 2024-04-10 | 7,402.00 | 7,463.00 | 7,348.00 | 7,452.00 | 7,452.00 | 1,009,467 |
| 2024-04-09 | 7,400.00 | 7,450.00 | 7,310.00 | 7,408.00 | 7,408.00 | 1,121,493 |
| 2024-04-08 | 7,479.00 | 7,479.00 | 7,327.00 | 7,396.00 | 7,396.00 | 863,567 |
| 2024-04-05 | 7,450.00 | 7,523.00 | 7,296.00 | 7,407.00 | 7,407.00 | 892,976 |
| 2024-04-04 | 7,401.00 | 7,497.00 | 7,336.00 | 7,484.00 | 7,484.00 | 706,445 |
| 2024-04-03 | 7,475.50 | 7,475.50 | 7,339.00 | 7,408.00 | 7,408.00 | 1,058,777 |
| 2024-04-02 | 7,655.00 | 7,655.00 | 7,457.00 | 7,486.00 | 7,486.00 | 441,956 |
| 2024-03-28 | 7,701.00 | 7,762.00 | 7,574.00 | 7,633.00 | 7,633.00 | 717,954 |
| 2024-03-27 | 7,800.00 | 7,867.00 | 7,740.00 | 7,772.00 | 7,772.00 | 574,716 |
| 2024-03-26 | 7,654.00 | 7,759.00 | 7,583.00 | 7,713.00 | 7,713.00 | 448,409 |
| 2024-03-25 | 7,800.00 | 7,887.00 | 7,681.00 | 7,733.00 | 7,733.00 | 465,186 |
| 2024-03-22 | 7,851.00 | 7,851.00 | 7,721.00 | 7,780.00 | 7,780.00 | 1,011,955 |
| 2024-03-20 | 7,704.00 | 7,758.00 | 7,598.00 | 7,752.00 | 7,752.00 | 1,701,872 |
| 2024-03-19 | 7,844.00 | 7,844.00 | 7,610.00 | 7,681.00 | 7,681.00 | 382,451 |
| 2024-03-18 | 8,135.00 | 8,197.00 | 7,942.00 | 7,995.00 | 7,995.00 | 948,281 |
| 2024-03-15 | 8,100.00 | 8,213.00 | 8,083.00 | 8,116.00 | 8,116.00 | 2,522,752 |
| 2024-03-14 | 8,347.00 | 8,370.00 | 8,147.00 | 8,238.00 | 8,238.00 | 874,345 |
| 2024-03-13 | 8,214.00 | 8,271.00 | 8,046.00 | 8,271.00 | 8,271.00 | 855,082 |
| 2024-03-12 | 8,245.00 | 8,278.00 | 8,039.00 | 8,102.00 | 8,102.00 | 1,450,956 |
| 2024-03-11 | 8,175.00 | 8,311.00 | 8,121.00 | 8,223.00 | 8,223.00 | 1,415,948 |
| 2024-03-08 | 8,201.00 | 8,529.00 | 8,172.00 | 8,300.00 | 8,300.00 | 3,150,483 |
| 2024-03-07 | 8,040.00 | 8,079.00 | 7,855.00 | 8,021.00 | 8,021.00 | 1,085,667 |
| 2024-03-06 | 8,125.00 | 8,148.00 | 8,020.00 | 8,067.00 | 8,067.00 | 1,213,568 |
| 2024-03-05 | 7,932.00 | 8,119.00 | 7,920.00 | 8,024.00 | 8,024.00 | 1,381,983 |
| 2024-03-04 | 7,786.00 | 8,182.00 | 7,780.00 | 8,074.00 | 8,074.00 | 2,119,422 |
| 2024-03-01 | 7,200.00 | 7,788.00 | 7,200.00 | 7,757.00 | 7,757.00 | 3,063,215 |
| 2024-02-29 | 7,261.00 | 7,381.00 | 7,124.00 | 7,187.00 | 7,187.00 | 1,834,832 |
| 2024-02-28 | 7,534.00 | 7,534.00 | 7,186.00 | 7,339.00 | 7,339.00 | 1,541,687 |
| 2024-02-27 | 7,661.00 | 7,723.00 | 7,390.00 | 7,495.00 | 7,495.00 | 1,290,165 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-15 | 320.0000 ZAC |
| 2022-09-21 | 205.0000 ZAC |
| 2022-03-09 | 300.0000 ZAC |
| 2021-09-21 | 118.0000 ZAC |
| 2021-03-10 | 232.0000 ZAC |
| 2020-09-22 | 31.0000 ZAC |
| 2020-03-11 | 249.0000 ZAC |
| 2019-09-11 | 135.0000 ZAC |
| 2019-03-13 | 249.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.