Valterra Platinum Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 73,851.00 | 74,306.00 | 72,195.00 | 73,532.00 | 60,748.49 | 155,678 |
| 2024-02-23 | 72,051.00 | 75,000.00 | 71,616.00 | 73,843.00 | 61,005.42 | 447,235 |
| 2024-02-22 | 68,500.00 | 72,859.00 | 67,972.00 | 71,997.00 | 59,480.35 | 268,122 |
| 2024-02-21 | 72,500.00 | 72,993.00 | 67,566.00 | 67,566.00 | 55,819.67 | 365,521 |
| 2024-02-20 | 72,920.00 | 73,006.00 | 69,744.00 | 72,103.00 | 59,567.92 | 215,050 |
| 2024-02-19 | 71,500.00 | 75,299.00 | 70,840.00 | 73,000.00 | 60,308.98 | 136,027 |
| 2024-02-16 | 72,477.00 | 75,024.00 | 72,313.00 | 72,776.00 | 60,123.92 | 318,210 |
| 2024-02-15 | 71,750.00 | 73,264.00 | 69,862.00 | 72,477.00 | 59,876.90 | 184,243 |
| 2024-02-14 | 69,500.00 | 70,777.00 | 68,545.00 | 70,318.00 | 58,093.24 | 301,059 |
| 2024-02-13 | 68,894.00 | 71,668.00 | 68,894.00 | 70,396.00 | 58,157.68 | 187,912 |
| 2024-02-12 | 68,900.00 | 69,897.00 | 67,886.00 | 69,014.00 | 57,015.94 | 213,921 |
| 2024-02-09 | 71,827.00 | 71,863.00 | 68,520.00 | 68,636.00 | 56,703.66 | 295,410 |
| 2024-02-08 | 76,195.00 | 76,727.00 | 70,549.00 | 71,827.00 | 59,339.90 | 440,149 |
| 2024-02-07 | 78,199.00 | 78,199.00 | 75,278.00 | 77,117.00 | 63,710.24 | 372,413 |
| 2024-02-06 | 81,300.00 | 81,300.00 | 77,303.00 | 78,250.00 | 64,646.26 | 167,137 |
| 2024-02-05 | 80,074.50 | 80,074.50 | 78,290.00 | 78,663.00 | 64,987.46 | 166,873 |
| 2024-02-02 | 81,900.00 | 84,104.00 | 78,127.00 | 79,749.00 | 65,884.66 | 250,911 |
| 2024-02-01 | 78,699.00 | 81,503.00 | 76,951.00 | 81,293.00 | 67,160.24 | 287,253 |
| 2024-01-31 | 80,400.00 | 81,200.00 | 78,320.00 | 79,699.00 | 65,843.36 | 338,861 |
| 2024-01-30 | 82,189.00 | 84,265.00 | 80,621.00 | 80,625.00 | 66,608.37 | 257,449 |
| 2024-01-29 | 83,903.00 | 84,080.00 | 80,019.00 | 81,446.00 | 67,286.64 | 182,314 |
| 2024-01-26 | 84,150.00 | 84,150.00 | 81,945.00 | 84,150.00 | 69,520.55 | 117,266 |
| 2024-01-25 | 84,000.00 | 84,837.00 | 82,580.00 | 84,837.00 | 70,088.12 | 187,771 |
| 2024-01-24 | 81,204.00 | 84,302.00 | 80,569.00 | 84,176.00 | 69,542.03 | 563,346 |
| 2024-01-23 | 82,900.00 | 83,715.00 | 80,299.00 | 81,108.00 | 67,007.40 | 149,540 |
| 2024-01-22 | 80,350.00 | 81,198.00 | 79,705.00 | 80,714.00 | 66,681.90 | 272,669 |
| 2024-01-19 | 84,315.00 | 86,210.00 | 80,871.00 | 81,627.00 | 67,436.17 | 202,439 |
| 2024-01-18 | 81,590.00 | 82,375.00 | 80,365.00 | 81,994.00 | 67,739.37 | 260,624 |
| 2024-01-17 | 82,505.00 | 82,505.00 | 79,826.00 | 80,270.00 | 66,315.09 | 397,668 |
| 2024-01-16 | 86,363.00 | 87,160.00 | 83,301.00 | 83,301.00 | 68,819.15 | 152,777 |
| 2024-01-15 | 86,575.00 | 87,069.00 | 85,301.00 | 86,254.00 | 71,258.77 | 214,430 |
| 2024-01-12 | 83,811.00 | 88,332.00 | 83,000.00 | 88,332.00 | 72,975.51 | 247,113 |
| 2024-01-11 | 87,200.00 | 87,695.00 | 84,151.00 | 84,200.00 | 69,561.86 | 130,106 |
| 2024-01-10 | 85,343.00 | 85,500.00 | 83,916.00 | 84,700.00 | 69,974.93 | 136,280 |
| 2024-01-09 | 86,463.00 | 87,242.00 | 84,886.00 | 85,162.00 | 70,356.62 | 109,830 |
| 2024-01-08 | 87,023.00 | 87,023.00 | 84,651.00 | 85,840.00 | 70,916.75 | 109,884 |
| 2024-01-05 | 85,531.00 | 87,723.00 | 85,531.00 | 87,723.00 | 72,472.39 | 119,130 |
| 2024-01-04 | 87,810.00 | 89,308.00 | 85,484.00 | 85,822.00 | 70,901.88 | 150,240 |
| 2024-01-03 | 93,100.00 | 93,699.00 | 87,805.00 | 87,805.00 | 72,540.13 | 245,652 |
| 2024-01-02 | 93,500.00 | 95,996.00 | 93,000.00 | 94,344.00 | 77,942.33 | 186,768 |
| 2023-12-29 | 95,500.00 | 97,700.00 | 94,038.00 | 96,400.00 | 79,640.89 | 109,836 |
| 2023-12-28 | 98,238.00 | 99,999.00 | 93,766.00 | 94,714.00 | 78,248.00 | 185,381 |
| 2023-12-27 | 94,466.00 | 99,999.00 | 94,466.00 | 98,000.00 | 80,962.73 | 234,251 |
| 2023-12-22 | 91,501.00 | 95,331.00 | 90,701.00 | 92,900.00 | 76,749.37 | 108,864 |
| 2023-12-21 | 89,125.00 | 92,946.00 | 89,125.00 | 92,946.00 | 76,787.37 | 487,864 |
| 2023-12-20 | 93,800.00 | 94,998.00 | 89,633.00 | 90,038.00 | 74,384.92 | 228,641 |
| 2023-12-19 | 88,749.00 | 92,528.00 | 85,687.00 | 91,994.00 | 76,000.88 | 323,753 |
| 2023-12-18 | 84,000.00 | 88,400.00 | 82,500.00 | 87,120.00 | 71,974.22 | 414,567 |
| 2023-12-14 | 76,620.00 | 86,299.00 | 76,620.00 | 84,284.00 | 69,631.26 | 1,223,854 |
| 2023-12-13 | 75,500.00 | 77,332.00 | 74,122.00 | 74,181.00 | 61,284.66 | 255,867 |
| 2023-12-12 | 77,300.00 | 79,755.00 | 75,945.00 | 76,817.00 | 63,462.39 | 306,071 |
| 2023-12-11 | 75,711.00 | 78,739.00 | 75,250.00 | 78,211.00 | 64,614.04 | 210,073 |
| 2023-12-08 | 75,600.00 | 80,499.00 | 75,586.00 | 76,733.00 | 63,392.99 | 401,535 |
| 2023-12-07 | 73,895.00 | 77,364.00 | 73,895.00 | 76,980.00 | 63,597.05 | 207,801 |
| 2023-12-06 | 73,799.00 | 76,428.00 | 72,604.00 | 74,965.00 | 61,932.36 | 164,775 |
| 2023-12-05 | 72,100.00 | 74,780.00 | 71,000.00 | 72,188.00 | 59,638.14 | 389,137 |
| 2023-12-04 | 76,472.00 | 78,467.00 | 72,701.00 | 72,800.00 | 60,143.75 | 247,023 |
| 2023-12-01 | 80,500.00 | 80,648.00 | 75,599.00 | 75,788.00 | 62,612.28 | 196,190 |
| 2023-11-30 | 79,403.00 | 80,968.00 | 78,046.00 | 79,763.00 | 65,896.23 | 913,650 |
| 2023-11-29 | 81,391.00 | 83,093.00 | 79,114.00 | 80,653.00 | 66,631.50 | 647,818 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 5,700.0000 ZAC |
| 2026-03-25 | 4,300.0000 ZAC |
| 2025-08-20 | 200.0000 ZAC |
| 2025-04-23 | 6,200.0000 ZAC |
| 2024-08-21 | 975.0000 ZAC |
| 2024-03-26 | 930.0000 ZAC |
| 2023-08-23 | 1,200.0000 ZAC |
| 2023-03-29 | 3,400.0000 ZAC |
| 2022-08-10 | 8,100.0000 ZAC |
| 2022-03-09 | 12,500.0000 ZAC |
| 2021-08-11 | 17,500.0000 ZAC |
| 2021-03-10 | 3,534.9998 ZAC |
| 2020-08-26 | 1,022.9999 ZAC |
| 2020-03-04 | 4,160.0000 ZAC |
| 2019-08-06 | 1,100.0000 ZAC |
| 2019-03-06 | 751.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.