Truworths International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 7,402.00 | 7,573.00 | 7,331.00 | 7,501.00 | 7,501.00 | 1,655,218 |
| 2023-09-01 | 7,279.00 | 7,562.00 | 7,216.00 | 7,422.00 | 7,422.00 | 4,379,975 |
| 2023-08-31 | 7,041.00 | 7,246.00 | 7,008.00 | 7,246.00 | 7,246.00 | 6,140,441 |
| 2023-08-30 | 7,169.00 | 7,175.00 | 7,045.00 | 7,120.00 | 7,120.00 | 4,233,421 |
| 2023-08-29 | 7,000.00 | 7,162.00 | 7,000.00 | 7,134.00 | 7,134.00 | 2,945,719 |
| 2023-08-28 | 6,969.00 | 7,005.00 | 6,886.00 | 6,994.00 | 6,994.00 | 1,237,107 |
| 2023-08-25 | 6,777.00 | 6,922.00 | 6,777.00 | 6,881.00 | 6,881.00 | 1,768,970 |
| 2023-08-24 | 6,800.00 | 6,961.00 | 6,783.00 | 6,806.00 | 6,806.00 | 2,928,597 |
| 2023-08-23 | 6,689.00 | 6,880.00 | 6,689.00 | 6,818.00 | 6,818.00 | 2,914,086 |
| 2023-08-22 | 6,803.00 | 6,803.00 | 6,685.00 | 6,708.00 | 6,708.00 | 2,257,400 |
| 2023-08-21 | 6,660.00 | 6,839.00 | 6,654.00 | 6,738.00 | 6,738.00 | 1,575,449 |
| 2023-08-18 | 6,661.00 | 6,770.00 | 6,661.00 | 6,689.00 | 6,689.00 | 2,665,007 |
| 2023-08-17 | 6,662.00 | 6,807.00 | 6,656.00 | 6,783.00 | 6,783.00 | 2,316,205 |
| 2023-08-16 | 6,762.00 | 6,777.00 | 6,631.00 | 6,722.00 | 6,722.00 | 3,321,145 |
| 2023-08-15 | 6,853.00 | 6,853.00 | 6,745.00 | 6,762.00 | 6,762.00 | 1,661,774 |
| 2023-08-14 | 6,837.00 | 6,976.00 | 6,794.00 | 6,851.00 | 6,851.00 | 2,580,522 |
| 2023-08-11 | 6,851.00 | 6,987.00 | 6,851.00 | 6,987.00 | 6,987.00 | 2,633,683 |
| 2023-08-10 | 7,025.00 | 7,025.00 | 6,844.00 | 6,918.00 | 6,918.00 | 4,139,129 |
| 2023-08-08 | 7,133.00 | 7,133.00 | 6,888.00 | 6,933.00 | 6,933.00 | 3,223,172 |
| 2023-08-07 | 6,896.00 | 7,090.00 | 6,896.00 | 6,964.00 | 6,964.00 | 2,270,428 |
| 2023-08-04 | 6,973.00 | 7,155.00 | 6,973.00 | 7,034.00 | 7,034.00 | 3,470,121 |
| 2023-08-03 | 7,095.00 | 7,095.00 | 6,820.00 | 6,934.00 | 6,934.00 | 3,135,208 |
| 2023-08-02 | 6,830.00 | 7,030.00 | 6,771.00 | 6,848.00 | 6,848.00 | 3,941,990 |
| 2023-08-01 | 7,183.00 | 7,216.00 | 6,941.00 | 6,984.00 | 6,984.00 | 6,533,947 |
| 2023-07-31 | 7,089.00 | 7,233.00 | 7,037.00 | 7,179.00 | 7,179.00 | 2,713,672 |
| 2023-07-28 | 6,899.00 | 7,079.00 | 6,834.00 | 7,071.00 | 7,071.00 | 1,909,598 |
| 2023-07-27 | 6,614.00 | 7,018.00 | 6,603.00 | 6,893.00 | 6,893.00 | 5,129,250 |
| 2023-07-26 | 6,240.00 | 6,606.00 | 6,240.00 | 6,605.00 | 6,605.00 | 4,489,971 |
| 2023-07-25 | 6,349.00 | 6,352.00 | 6,208.00 | 6,326.00 | 6,326.00 | 3,335,414 |
| 2023-07-24 | 6,194.00 | 6,348.00 | 6,101.00 | 6,264.00 | 6,264.00 | 2,168,587 |
| 2023-07-21 | 6,001.00 | 6,265.00 | 5,994.00 | 6,135.00 | 6,135.00 | 5,752,200 |
| 2023-07-20 | 5,931.00 | 6,032.00 | 5,931.00 | 5,985.00 | 5,985.00 | 890,462 |
| 2023-07-19 | 5,908.00 | 6,020.00 | 5,908.00 | 6,010.00 | 6,010.00 | 1,664,190 |
| 2023-07-18 | 5,936.00 | 6,039.00 | 5,927.00 | 5,990.00 | 5,990.00 | 1,429,139 |
| 2023-07-17 | 5,988.00 | 6,081.00 | 5,946.00 | 6,032.00 | 6,032.00 | 2,439,421 |
| 2023-07-14 | 6,000.00 | 6,012.00 | 5,897.00 | 5,999.00 | 5,999.00 | 2,228,443 |
| 2023-07-13 | 6,000.00 | 6,070.00 | 5,884.00 | 5,998.00 | 5,998.00 | 3,366,188 |
| 2023-07-12 | 5,760.00 | 5,983.00 | 5,710.00 | 5,960.00 | 5,960.00 | 3,720,124 |
| 2023-07-11 | 5,649.00 | 5,839.00 | 5,649.00 | 5,791.00 | 5,791.00 | 1,685,727 |
| 2023-07-10 | 5,560.00 | 5,686.00 | 5,560.00 | 5,648.00 | 5,648.00 | 838,883 |
| 2023-07-07 | 5,699.00 | 5,728.00 | 5,520.00 | 5,689.00 | 5,689.00 | 879,475 |
| 2023-07-06 | 5,545.00 | 5,709.00 | 5,545.00 | 5,573.00 | 5,573.00 | 2,273,485 |
| 2023-07-05 | 5,550.00 | 5,707.00 | 5,550.00 | 5,675.00 | 5,675.00 | 524,989 |
| 2023-07-04 | 5,706.00 | 5,725.00 | 5,606.00 | 5,641.00 | 5,641.00 | 1,124,208 |
| 2023-07-03 | 5,650.00 | 5,713.00 | 5,615.00 | 5,686.00 | 5,686.00 | 1,430,130 |
| 2023-06-30 | 5,599.00 | 5,699.00 | 5,572.00 | 5,660.00 | 5,660.00 | 1,765,176 |
| 2023-06-29 | 5,455.00 | 5,675.00 | 5,454.00 | 5,584.00 | 5,584.00 | 1,710,602 |
| 2023-06-28 | 5,350.00 | 5,588.00 | 5,350.00 | 5,545.00 | 5,545.00 | 1,335,118 |
| 2023-06-27 | 5,351.00 | 5,622.00 | 5,351.00 | 5,530.00 | 5,530.00 | 1,147,848 |
| 2023-06-26 | 5,401.00 | 5,550.00 | 5,401.00 | 5,500.00 | 5,500.00 | 1,100,594 |
| 2023-06-23 | 5,400.00 | 5,556.00 | 5,355.00 | 5,408.00 | 5,408.00 | 1,413,697 |
| 2023-06-22 | 5,490.00 | 5,720.00 | 5,490.00 | 5,561.00 | 5,561.00 | 1,398,730 |
| 2023-06-21 | 5,491.00 | 5,589.00 | 5,474.00 | 5,571.00 | 5,571.00 | 1,633,828 |
| 2023-06-20 | 5,635.00 | 5,720.00 | 5,563.00 | 5,579.00 | 5,579.00 | 2,239,993 |
| 2023-06-19 | 5,520.00 | 5,705.00 | 5,520.00 | 5,635.00 | 5,635.00 | 1,840,038 |
| 2023-06-15 | 5,571.00 | 5,693.00 | 5,570.00 | 5,630.00 | 5,630.00 | 3,210,041 |
| 2023-06-14 | 5,431.00 | 5,690.00 | 5,431.00 | 5,690.00 | 5,690.00 | 2,071,286 |
| 2023-06-13 | 5,455.00 | 5,608.00 | 5,455.00 | 5,520.00 | 5,520.00 | 1,895,581 |
| 2023-06-12 | 5,401.00 | 5,492.00 | 5,373.00 | 5,399.00 | 5,399.00 | 1,569,777 |
| 2023-06-09 | 5,343.00 | 5,511.00 | 5,131.00 | 5,460.00 | 5,460.00 | 4,730,498 |
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.