Truworths International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 7,947.00 | 8,060.00 | 7,947.00 | 7,974.00 | 7,974.00 | 1,625,306 |
| 2025-02-11 | 8,100.00 | 8,127.00 | 7,953.00 | 7,954.00 | 7,954.00 | 1,413,656 |
| 2025-02-10 | 7,980.00 | 8,201.00 | 7,852.00 | 8,127.00 | 8,127.00 | 1,572,086 |
| 2025-02-07 | 8,359.00 | 8,389.00 | 8,002.00 | 8,035.00 | 8,035.00 | 2,702,042 |
| 2025-02-06 | 8,286.00 | 8,396.00 | 8,185.00 | 8,199.00 | 8,199.00 | 2,346,712 |
| 2025-02-05 | 8,311.00 | 8,579.00 | 8,178.00 | 8,200.00 | 8,200.00 | 2,193,071 |
| 2025-02-04 | 8,423.00 | 8,518.00 | 8,300.00 | 8,343.00 | 8,343.00 | 2,119,414 |
| 2025-02-03 | 8,480.00 | 8,531.00 | 8,274.00 | 8,425.00 | 8,425.00 | 1,366,256 |
| 2025-01-31 | 8,859.00 | 8,915.50 | 8,371.00 | 8,574.00 | 8,574.00 | 11,025,050 |
| 2025-01-30 | 9,016.00 | 9,049.00 | 8,886.00 | 8,886.00 | 8,886.00 | 1,300,468 |
| 2025-01-29 | 9,023.00 | 9,127.00 | 9,023.00 | 9,052.00 | 9,052.00 | 1,311,463 |
| 2025-01-28 | 9,006.00 | 9,066.00 | 8,915.00 | 9,022.00 | 9,022.00 | 524,663 |
| 2025-01-27 | 9,021.00 | 9,065.50 | 8,873.00 | 8,982.00 | 8,982.00 | 1,252,400 |
| 2025-01-24 | 8,984.00 | 9,203.00 | 8,953.00 | 9,100.00 | 9,100.00 | 596,725 |
| 2025-01-23 | 9,116.00 | 9,130.00 | 8,961.00 | 9,030.00 | 9,030.00 | 1,533,735 |
| 2025-01-22 | 9,180.00 | 9,201.00 | 9,038.00 | 9,149.00 | 9,149.00 | 1,198,996 |
| 2025-01-21 | 9,260.00 | 9,378.00 | 9,120.00 | 9,239.00 | 9,239.00 | 1,248,274 |
| 2025-01-20 | 9,783.00 | 9,799.00 | 9,245.00 | 9,281.00 | 9,281.00 | 1,568,920 |
| 2025-01-17 | 9,678.00 | 9,678.00 | 9,542.00 | 9,631.00 | 9,631.00 | 732,899 |
| 2025-01-16 | 9,653.00 | 9,816.00 | 9,644.00 | 9,670.00 | 9,670.00 | 426,648 |
| 2025-01-15 | 9,304.00 | 9,618.00 | 9,275.00 | 9,615.00 | 9,615.00 | 1,154,095 |
| 2025-01-14 | 9,366.00 | 9,487.00 | 9,328.00 | 9,357.00 | 9,357.00 | 946,454 |
| 2025-01-13 | 9,620.00 | 9,659.00 | 9,290.00 | 9,382.00 | 9,382.00 | 1,052,465 |
| 2025-01-10 | 9,771.00 | 9,884.00 | 9,633.00 | 9,633.00 | 9,633.00 | 973,713 |
| 2025-01-09 | 9,954.00 | 10,099.00 | 9,760.00 | 9,784.00 | 9,784.00 | 2,080,224 |
| 2025-01-08 | 10,078.00 | 10,079.00 | 7,880.00 | 9,959.00 | 9,959.00 | 882,423 |
| 2025-01-07 | 10,006.00 | 10,264.00 | 10,006.00 | 10,088.00 | 10,088.00 | 485,827 |
| 2025-01-06 | 10,164.00 | 10,228.00 | 9,943.00 | 9,954.00 | 9,954.00 | 780,205 |
| 2025-01-03 | 10,146.00 | 10,193.00 | 10,051.00 | 10,131.00 | 10,131.00 | 251,190 |
| 2025-01-02 | 10,400.00 | 10,415.00 | 10,123.00 | 10,189.00 | 10,189.00 | 242,707 |
| 2024-12-31 | 10,455.00 | 10,509.00 | 10,175.00 | 10,361.00 | 10,361.00 | 481,486 |
| 2024-12-30 | 10,200.00 | 10,311.00 | 10,116.00 | 10,158.00 | 10,158.00 | 456,724 |
| 2024-12-27 | 10,211.00 | 10,605.00 | 10,018.00 | 10,168.00 | 10,168.00 | 725,564 |
| 2024-12-24 | 10,492.00 | 10,566.00 | 10,201.00 | 10,518.00 | 10,518.00 | 110,098 |
| 2024-12-23 | 10,151.00 | 10,562.00 | 10,151.00 | 10,460.00 | 10,460.00 | 288,849 |
| 2024-12-20 | 10,420.00 | 10,480.00 | 10,200.00 | 10,398.00 | 10,398.00 | 1,771,761 |
| 2024-12-19 | 10,197.00 | 10,355.00 | 10,071.00 | 10,269.00 | 10,269.00 | 900,527 |
| 2024-12-18 | 10,550.00 | 10,550.00 | 10,274.00 | 10,288.00 | 10,288.00 | 3,489,730 |
| 2024-12-17 | 10,484.00 | 10,901.00 | 10,337.00 | 10,349.00 | 10,349.00 | 1,950,628 |
| 2024-12-13 | 10,496.00 | 10,908.00 | 10,446.00 | 10,795.00 | 10,795.00 | 581,222 |
| 2024-12-12 | 10,530.00 | 10,877.00 | 10,502.00 | 10,511.00 | 10,511.00 | 2,341,095 |
| 2024-12-11 | 10,990.00 | 10,990.00 | 10,473.00 | 10,613.00 | 10,613.00 | 835,199 |
| 2024-12-10 | 10,477.00 | 10,800.00 | 10,403.00 | 10,652.00 | 10,652.00 | 960,579 |
| 2024-12-09 | 10,845.00 | 10,845.00 | 10,601.00 | 10,669.00 | 10,669.00 | 805,231 |
| 2024-12-06 | 10,900.00 | 10,900.00 | 10,625.00 | 10,845.00 | 10,845.00 | 2,052,421 |
| 2024-12-05 | 10,690.00 | 10,928.00 | 10,636.00 | 10,658.00 | 10,658.00 | 1,387,209 |
| 2024-12-04 | 10,710.00 | 10,804.00 | 10,450.00 | 10,685.00 | 10,685.00 | 1,795,256 |
| 2024-12-03 | 10,023.00 | 10,699.00 | 10,023.00 | 10,527.00 | 10,527.00 | 972,714 |
| 2024-12-02 | 10,213.00 | 10,411.00 | 10,102.00 | 10,362.00 | 10,362.00 | 1,310,471 |
| 2024-11-29 | 10,156.00 | 10,300.00 | 10,132.00 | 10,206.00 | 10,206.00 | 1,211,757 |
| 2024-11-28 | 10,210.00 | 10,500.00 | 10,011.00 | 10,150.00 | 10,150.00 | 660,837 |
| 2024-11-27 | 10,101.00 | 10,228.00 | 10,090.00 | 10,144.00 | 10,144.00 | 995,243 |
| 2024-11-26 | 10,164.00 | 10,354.00 | 10,150.00 | 10,150.00 | 10,150.00 | 2,093,421 |
| 2024-11-25 | 10,505.00 | 10,648.00 | 10,183.00 | 10,183.00 | 10,183.00 | 1,462,404 |
| 2024-11-22 | 10,501.00 | 10,920.00 | 10,500.00 | 10,645.00 | 10,645.00 | 1,895,850 |
| 2024-11-21 | 10,312.00 | 11,116.00 | 10,312.00 | 10,826.00 | 10,826.00 | 2,963,808 |
| 2024-11-20 | 9,821.00 | 10,452.00 | 9,821.00 | 10,450.00 | 10,450.00 | 1,899,602 |
| 2024-11-19 | 10,112.00 | 10,369.00 | 10,100.00 | 10,141.00 | 10,141.00 | 1,666,843 |
| 2024-11-18 | 9,999.00 | 10,284.00 | 9,891.00 | 10,194.00 | 10,194.00 | 1,694,961 |
| 2024-11-15 | 9,850.00 | 9,948.00 | 9,737.00 | 9,931.00 | 9,931.00 | 1,150,586 |
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.