Truworths International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 5,839.00 | 5,839.00 | 5,552.00 | 5,562.00 | 5,043.31 | 3,187,415 |
| 2022-09-15 | 5,702.00 | 5,885.00 | 5,702.00 | 5,717.00 | 5,183.85 | 1,260,620 |
| 2022-09-14 | 5,650.00 | 5,829.00 | 5,622.00 | 5,806.00 | 5,264.55 | 1,295,514 |
| 2022-09-13 | 5,834.00 | 5,910.00 | 5,757.00 | 5,762.00 | 5,224.66 | 1,979,924 |
| 2022-09-12 | 5,900.00 | 5,989.00 | 5,834.00 | 5,834.00 | 5,289.94 | 1,551,380 |
| 2022-09-09 | 5,906.00 | 5,974.00 | 5,888.00 | 5,946.00 | 5,391.50 | 1,262,544 |
| 2022-09-08 | 5,789.00 | 5,944.00 | 5,789.00 | 5,906.00 | 5,355.23 | 1,789,368 |
| 2022-09-07 | 5,675.00 | 5,849.00 | 5,636.00 | 5,759.00 | 5,221.93 | 3,864,146 |
| 2022-09-06 | 5,861.00 | 5,863.00 | 5,620.00 | 5,702.00 | 5,170.25 | 1,774,101 |
| 2022-09-05 | 5,917.00 | 5,960.00 | 5,656.00 | 5,759.00 | 5,221.93 | 2,388,305 |
| 2022-09-02 | 5,880.00 | 6,042.00 | 5,848.00 | 5,940.00 | 5,386.06 | 3,738,605 |
| 2022-09-01 | 5,728.00 | 5,851.00 | 5,600.00 | 5,774.00 | 5,235.54 | 1,609,291 |
| 2022-08-31 | 5,665.00 | 5,806.00 | 5,665.00 | 5,728.00 | 5,193.83 | 1,863,632 |
| 2022-08-30 | 5,650.00 | 5,915.00 | 5,606.00 | 5,649.00 | 5,122.19 | 1,307,687 |
| 2022-08-29 | 5,770.00 | 5,858.00 | 5,658.00 | 5,802.00 | 5,260.92 | 546,623 |
| 2022-08-26 | 5,844.00 | 5,885.00 | 5,771.00 | 5,836.00 | 5,291.75 | 1,148,158 |
| 2022-08-25 | 5,852.00 | 5,948.00 | 5,818.00 | 5,849.00 | 5,303.54 | 1,575,504 |
| 2022-08-24 | 5,806.00 | 5,949.00 | 5,806.00 | 5,885.00 | 5,336.18 | 1,112,871 |
| 2022-08-23 | 5,700.00 | 5,942.00 | 5,700.00 | 5,911.00 | 5,359.76 | 1,957,759 |
| 2022-08-22 | 5,768.00 | 5,878.00 | 5,714.00 | 5,808.00 | 5,266.37 | 982,772 |
| 2022-08-19 | 5,900.00 | 5,951.00 | 5,736.00 | 5,768.00 | 5,230.10 | 1,733,888 |
| 2022-08-18 | 6,027.00 | 6,027.00 | 5,904.00 | 5,941.00 | 5,386.96 | 2,288,201 |
| 2022-08-17 | 6,275.00 | 6,399.00 | 5,956.00 | 6,000.00 | 5,440.46 | 4,388,712 |
| 2022-08-16 | 5,826.00 | 5,826.00 | 5,684.00 | 5,726.00 | 5,192.01 | 1,366,503 |
| 2022-08-15 | 5,660.00 | 5,733.00 | 5,574.00 | 5,710.00 | 5,177.50 | 1,686,162 |
| 2022-08-12 | 5,462.00 | 5,657.00 | 5,462.00 | 5,599.00 | 5,076.86 | 1,286,268 |
| 2022-08-11 | 5,400.00 | 5,569.00 | 5,371.00 | 5,534.00 | 5,017.92 | 2,100,130 |
| 2022-08-10 | 5,187.00 | 5,373.00 | 5,187.00 | 5,343.00 | 4,844.73 | 2,161,288 |
| 2022-08-08 | 5,100.00 | 5,225.00 | 5,046.00 | 5,205.00 | 4,719.60 | 2,170,481 |
| 2022-08-05 | 5,115.00 | 5,153.00 | 5,063.00 | 5,100.00 | 4,624.39 | 1,396,097 |
| 2022-08-04 | 5,096.00 | 5,129.00 | 5,040.00 | 5,076.00 | 4,602.63 | 2,935,614 |
| 2022-08-03 | 4,955.00 | 5,043.00 | 4,886.00 | 5,027.00 | 4,558.20 | 6,160,667 |
| 2022-08-02 | 5,000.00 | 5,061.00 | 4,834.00 | 4,915.00 | 4,456.64 | 1,353,086 |
| 2022-08-01 | 5,200.00 | 5,217.00 | 5,033.00 | 5,082.00 | 4,608.07 | 1,044,147 |
| 2022-07-29 | 5,212.00 | 5,212.00 | 5,088.00 | 5,119.00 | 4,641.62 | 1,088,510 |
| 2022-07-28 | 5,319.00 | 5,319.00 | 5,092.00 | 5,141.00 | 4,661.57 | 4,983,500 |
| 2022-07-27 | 5,201.00 | 5,292.00 | 5,175.00 | 5,189.00 | 4,705.09 | 1,373,133 |
| 2022-07-26 | 4,893.00 | 5,340.00 | 4,808.00 | 5,280.00 | 4,787.60 | 5,061,741 |
| 2022-07-25 | 4,894.00 | 4,894.00 | 4,777.00 | 4,813.00 | 4,364.16 | 2,433,624 |
| 2022-07-22 | 4,978.00 | 5,019.00 | 4,873.00 | 4,911.00 | 4,453.02 | 1,857,741 |
| 2022-07-21 | 4,873.00 | 4,922.00 | 4,810.00 | 4,902.00 | 4,444.86 | 1,788,244 |
| 2022-07-20 | 4,935.00 | 4,980.00 | 4,790.00 | 4,830.00 | 4,379.57 | 2,981,012 |
| 2022-07-19 | 4,869.00 | 4,916.00 | 4,799.00 | 4,915.00 | 4,456.64 | 1,952,323 |
| 2022-07-18 | 4,631.00 | 4,875.00 | 4,631.00 | 4,840.00 | 4,388.64 | 3,296,620 |
| 2022-07-15 | 4,720.00 | 4,728.00 | 4,609.00 | 4,700.00 | 4,261.69 | 1,257,583 |
| 2022-07-14 | 4,880.00 | 4,880.00 | 4,586.00 | 4,610.00 | 4,180.09 | 1,289,138 |
| 2022-07-13 | 4,900.00 | 4,927.00 | 4,722.00 | 4,770.00 | 4,325.17 | 897,927 |
| 2022-07-12 | 5,020.00 | 5,020.00 | 4,839.00 | 4,900.00 | 4,443.04 | 1,846,438 |
| 2022-07-11 | 5,080.00 | 5,080.00 | 4,869.00 | 4,930.00 | 4,470.24 | 909,384 |
| 2022-07-08 | 5,071.00 | 5,071.00 | 4,930.00 | 5,001.00 | 4,534.62 | 1,676,222 |
| 2022-07-07 | 5,100.00 | 5,101.00 | 4,903.00 | 4,971.00 | 4,507.42 | 1,589,624 |
| 2022-07-06 | 4,940.00 | 5,058.00 | 4,849.00 | 4,909.00 | 4,451.20 | 2,660,777 |
| 2022-07-05 | 4,960.00 | 5,150.00 | 4,894.00 | 4,940.00 | 4,479.31 | 2,764,001 |
| 2022-07-04 | 4,862.00 | 5,050.00 | 4,830.00 | 4,978.00 | 4,513.77 | 3,723,608 |
| 2022-07-01 | 5,000.00 | 5,097.00 | 4,863.00 | 4,886.00 | 4,430.35 | 1,956,216 |
| 2022-06-30 | 5,200.00 | 5,227.00 | 5,050.00 | 5,066.00 | 4,593.56 | 1,609,815 |
| 2022-06-29 | 5,300.00 | 5,319.00 | 5,202.00 | 5,218.00 | 4,731.39 | 1,248,819 |
| 2022-06-28 | 5,351.00 | 5,494.00 | 5,321.00 | 5,340.00 | 4,842.01 | 3,883,430 |
| 2022-06-27 | 5,600.00 | 5,618.00 | 5,400.00 | 5,481.00 | 4,969.86 | 1,162,058 |
| 2022-06-24 | 5,529.00 | 5,571.00 | 5,399.00 | 5,544.00 | 5,026.99 | 816,896 |
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.