Truworths International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 5,624.00 | 5,702.00 | 5,594.00 | 5,670.00 | 5,141.23 | 2,205,686 |
| 2022-03-23 | 5,811.00 | 5,848.00 | 5,623.00 | 5,623.00 | 5,098.62 | 8,576,012 |
| 2022-03-22 | 5,705.00 | 5,907.00 | 5,705.00 | 5,794.00 | 5,253.67 | 1,815,662 |
| 2022-03-18 | 5,800.00 | 5,800.00 | 5,554.00 | 5,705.00 | 5,172.97 | 5,738,804 |
| 2022-03-17 | 5,670.00 | 5,773.00 | 5,566.00 | 5,614.00 | 5,090.46 | 1,648,106 |
| 2022-03-16 | 5,301.00 | 5,638.00 | 5,301.00 | 5,638.00 | 5,112.22 | 1,126,744 |
| 2022-03-15 | 5,425.00 | 5,555.00 | 5,352.00 | 5,425.00 | 4,919.08 | 990,459 |
| 2022-03-14 | 5,741.00 | 5,741.00 | 5,541.00 | 5,610.00 | 5,086.83 | 1,678,155 |
| 2022-03-11 | 5,608.00 | 5,731.00 | 5,608.00 | 5,669.00 | 5,140.33 | 1,463,298 |
| 2022-03-10 | 5,421.00 | 5,687.00 | 5,421.00 | 5,655.00 | 5,127.63 | 1,620,236 |
| 2022-03-09 | 5,430.00 | 5,558.00 | 5,324.00 | 5,535.00 | 5,018.82 | 2,431,752 |
| 2022-03-08 | 5,665.00 | 5,679.00 | 5,523.00 | 5,588.00 | 4,794.86 | 1,760,446 |
| 2022-03-07 | 5,980.00 | 5,986.00 | 5,550.00 | 5,648.00 | 4,846.34 | 2,036,006 |
| 2022-03-04 | 6,397.00 | 6,397.00 | 5,983.00 | 6,040.00 | 5,182.70 | 2,442,452 |
| 2022-03-03 | 6,192.00 | 6,391.00 | 6,120.00 | 6,390.00 | 5,483.03 | 2,532,443 |
| 2022-03-02 | 6,073.00 | 6,250.00 | 5,956.00 | 6,217.00 | 5,334.58 | 1,320,475 |
| 2022-03-01 | 6,090.00 | 6,124.00 | 5,867.00 | 6,072.00 | 5,210.16 | 1,300,350 |
| 2022-02-28 | 6,030.00 | 6,030.00 | 5,793.00 | 5,857.00 | 5,025.68 | 3,080,265 |
| 2022-02-25 | 6,049.00 | 6,049.00 | 5,947.00 | 5,950.00 | 5,105.48 | 854,823 |
| 2022-02-24 | 6,050.00 | 6,103.00 | 5,923.00 | 6,060.00 | 5,199.86 | 2,207,659 |
| 2022-02-23 | 6,289.00 | 6,289.00 | 6,112.00 | 6,238.00 | 5,352.60 | 2,285,922 |
| 2022-02-22 | 6,316.00 | 6,316.00 | 6,080.00 | 6,182.00 | 5,304.55 | 1,764,304 |
| 2022-02-21 | 6,230.00 | 6,475.00 | 6,174.00 | 6,279.00 | 5,387.78 | 2,345,234 |
| 2022-02-18 | 6,500.00 | 6,549.00 | 6,117.00 | 6,203.00 | 5,322.57 | 2,407,886 |
| 2022-02-17 | 5,949.00 | 6,504.00 | 5,842.00 | 6,504.00 | 5,580.85 | 3,033,454 |
| 2022-02-16 | 5,829.00 | 5,936.00 | 5,829.00 | 5,936.00 | 5,093.46 | 1,201,831 |
| 2022-02-15 | 5,680.00 | 5,870.00 | 5,601.00 | 5,833.00 | 5,005.08 | 1,394,771 |
| 2022-02-14 | 5,887.00 | 5,889.00 | 5,694.00 | 5,752.00 | 4,935.58 | 691,411 |
| 2022-02-11 | 5,856.00 | 5,929.00 | 5,802.00 | 5,929.00 | 5,087.46 | 669,963 |
| 2022-02-10 | 5,819.00 | 5,881.00 | 5,743.00 | 5,856.00 | 5,024.82 | 740,136 |
| 2022-02-09 | 5,825.00 | 5,825.00 | 5,635.00 | 5,730.00 | 4,916.70 | 1,697,495 |
| 2022-02-08 | 5,618.00 | 5,857.00 | 5,594.00 | 5,745.00 | 4,929.57 | 1,633,551 |
| 2022-02-07 | 5,750.00 | 5,750.00 | 5,539.00 | 5,588.00 | 4,794.86 | 641,489 |
| 2022-02-04 | 5,716.00 | 5,716.00 | 5,567.00 | 5,579.00 | 4,787.14 | 279,684 |
| 2022-02-03 | 5,545.00 | 5,704.00 | 5,537.00 | 5,664.00 | 4,860.07 | 599,215 |
| 2022-02-02 | 5,650.00 | 5,793.00 | 5,546.00 | 5,569.00 | 4,778.56 | 685,230 |
| 2022-02-01 | 5,750.00 | 5,877.00 | 5,610.00 | 5,761.00 | 4,943.30 | 1,076,986 |
| 2022-01-31 | 5,560.00 | 5,722.00 | 5,560.00 | 5,704.00 | 4,894.39 | 1,202,506 |
| 2022-01-28 | 5,749.00 | 5,750.00 | 5,506.00 | 5,628.00 | 4,829.18 | 536,362 |
| 2022-01-27 | 5,550.00 | 5,684.00 | 5,520.00 | 5,649.00 | 4,847.20 | 895,468 |
| 2022-01-26 | 5,508.00 | 5,664.00 | 5,508.00 | 5,631.00 | 4,831.76 | 1,223,318 |
| 2022-01-25 | 5,700.00 | 5,950.00 | 5,577.00 | 5,579.00 | 4,787.14 | 1,649,220 |
| 2022-01-24 | 5,775.00 | 5,880.00 | 5,687.00 | 5,797.00 | 4,974.19 | 1,882,694 |
| 2022-01-21 | 5,885.00 | 5,914.00 | 5,501.00 | 5,836.00 | 5,007.66 | 3,519,433 |
| 2022-01-20 | 5,848.00 | 5,848.00 | 5,751.00 | 5,774.00 | 4,954.46 | 890,324 |
| 2022-01-19 | 5,794.00 | 5,881.00 | 5,728.00 | 5,848.00 | 5,017.96 | 1,839,676 |
| 2022-01-18 | 5,925.00 | 5,928.00 | 5,743.00 | 5,768.00 | 4,949.31 | 1,566,794 |
| 2022-01-17 | 5,700.00 | 5,926.00 | 5,618.00 | 5,884.00 | 5,048.85 | 2,014,211 |
| 2022-01-14 | 5,637.00 | 5,670.00 | 5,525.00 | 5,670.00 | 4,865.22 | 1,515,697 |
| 2022-01-13 | 5,527.00 | 5,643.00 | 5,470.00 | 5,606.00 | 4,810.30 | 1,027,627 |
| 2022-01-12 | 5,533.00 | 5,562.00 | 5,433.00 | 5,527.00 | 4,742.52 | 743,245 |
| 2022-01-11 | 5,477.00 | 5,555.00 | 5,327.00 | 5,450.00 | 4,676.45 | 913,210 |
| 2022-01-10 | 5,456.00 | 5,503.00 | 5,390.00 | 5,477.00 | 4,699.61 | 1,253,476 |
| 2022-01-07 | 5,304.00 | 5,459.00 | 5,304.00 | 5,457.00 | 4,682.45 | 981,674 |
| 2022-01-06 | 5,350.00 | 5,550.00 | 5,323.00 | 5,445.00 | 4,672.16 | 1,817,156 |
| 2022-01-05 | 5,349.00 | 5,349.00 | 5,274.00 | 5,334.00 | 4,576.91 | 417,028 |
| 2022-01-04 | 5,210.00 | 5,378.00 | 5,210.00 | 5,327.00 | 4,570.90 | 647,895 |
| 2022-01-03 | 5,299.00 | 5,299.00 | 5,217.00 | 5,253.00 | 4,507.41 | 358,783 |
| 2021-12-31 | 5,229.00 | 5,255.00 | 5,180.00 | 5,225.00 | 4,483.38 | 425,185 |
| 2021-12-30 | 5,223.00 | 5,234.00 | 5,183.00 | 5,226.00 | 4,484.24 | 1,294,859 |
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.