Valterra Platinum Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 84,460.00 | 86,186.00 | 83,530.00 | 85,982.00 | 79,618.45 | 2,764,676 |
| 2025-08-06 | 82,763.00 | 85,000.00 | 82,763.00 | 84,212.00 | 77,979.45 | 870,571 |
| 2025-08-05 | 84,328.00 | 84,832.00 | 81,976.00 | 82,763.00 | 76,637.69 | 1,929,501 |
| 2025-08-04 | 82,067.00 | 83,452.00 | 79,787.00 | 83,072.00 | 76,923.82 | 1,282,532 |
| 2025-08-01 | 82,152.00 | 82,607.00 | 79,800.00 | 81,900.00 | 75,838.56 | 1,583,054 |
| 2025-07-31 | 85,206.00 | 86,154.00 | 82,020.00 | 82,152.00 | 76,071.91 | 2,000,397 |
| 2025-07-30 | 85,241.00 | 89,021.00 | 85,093.00 | 88,568.00 | 82,013.06 | 1,865,018 |
| 2025-07-29 | 87,499.00 | 88,360.00 | 84,230.00 | 85,237.00 | 78,928.59 | 1,247,635 |
| 2025-07-28 | 89,000.00 | 89,823.00 | 84,525.00 | 87,500.00 | 81,024.10 | 927,385 |
| 2025-07-25 | 91,014.00 | 91,537.00 | 87,242.00 | 87,500.00 | 81,024.10 | 1,332,517 |
| 2025-07-24 | 95,000.00 | 96,026.00 | 90,850.00 | 91,941.00 | 85,136.42 | 1,041,935 |
| 2025-07-23 | 96,000.00 | 97,024.00 | 94,567.00 | 96,000.00 | 88,895.02 | 1,123,700 |
| 2025-07-22 | 92,150.00 | 95,663.00 | 91,592.00 | 95,117.00 | 88,077.37 | 1,778,627 |
| 2025-07-21 | 87,700.00 | 93,799.00 | 87,700.00 | 93,001.00 | 86,117.97 | 1,124,115 |
| 2025-07-18 | 82,700.00 | 90,800.00 | 82,700.00 | 88,050.00 | 81,533.40 | 1,591,191 |
| 2025-07-17 | 88,500.00 | 88,500.00 | 83,147.00 | 83,758.00 | 77,559.05 | 1,618,222 |
| 2025-07-16 | 85,475.00 | 87,358.00 | 84,378.00 | 86,934.00 | 80,499.99 | 1,453,002 |
| 2025-07-15 | 87,200.00 | 87,619.00 | 85,475.00 | 86,000.00 | 79,635.12 | 916,431 |
| 2025-07-14 | 85,986.00 | 88,355.00 | 85,342.00 | 86,343.00 | 79,952.73 | 851,025 |
| 2025-07-11 | 83,409.00 | 85,914.00 | 81,583.00 | 85,000.00 | 78,709.13 | 721,376 |
| 2025-07-10 | 82,600.00 | 85,290.00 | 82,595.00 | 83,217.00 | 77,058.09 | 809,806 |
| 2025-07-09 | 82,394.00 | 82,887.00 | 80,357.00 | 82,612.00 | 76,497.87 | 1,392,534 |
| 2025-07-08 | 82,270.00 | 87,647.00 | 82,270.00 | 82,500.00 | 76,394.15 | 1,152,725 |
| 2025-07-07 | 83,498.00 | 85,647.00 | 81,425.00 | 85,062.00 | 78,766.54 | 733,761 |
| 2025-07-04 | 81,020.00 | 85,000.00 | 80,356.00 | 85,000.00 | 78,709.13 | 808,689 |
| 2025-07-03 | 84,200.00 | 84,924.00 | 80,256.00 | 80,760.00 | 74,782.93 | 1,458,030 |
| 2025-07-02 | 80,200.00 | 83,183.00 | 79,774.00 | 83,183.00 | 77,026.61 | 2,605,226 |
| 2025-07-01 | 79,200.00 | 80,624.00 | 77,804.00 | 79,974.00 | 74,055.10 | 1,401,456 |
| 2025-06-30 | 79,710.00 | 80,130.00 | 78,095.00 | 79,031.00 | 73,181.90 | 1,861,935 |
| 2025-06-27 | 80,500.00 | 81,490.00 | 76,918.00 | 78,437.00 | 72,631.86 | 1,830,458 |
| 2025-06-26 | 76,000.00 | 81,500.00 | 75,653.00 | 81,181.00 | 75,172.77 | 3,374,308 |
| 2025-06-25 | 76,247.00 | 77,373.00 | 72,704.00 | 73,150.00 | 67,736.15 | 2,492,851 |
| 2025-06-24 | 74,501.00 | 77,634.00 | 73,962.00 | 75,480.00 | 69,893.71 | 1,509,927 |
| 2025-06-23 | 71,603.00 | 75,503.00 | 70,676.00 | 75,260.00 | 69,689.99 | 4,125,253 |
| 2025-06-20 | 74,760.00 | 75,011.00 | 71,765.00 | 71,800.00 | 66,486.06 | 1,878,889 |
| 2025-06-19 | 75,040.00 | 75,950.00 | 73,590.00 | 74,588.00 | 69,067.72 | 1,507,980 |
| 2025-06-18 | 74,084.00 | 76,024.00 | 73,611.00 | 75,200.00 | 69,634.43 | 2,759,477 |
| 2025-06-17 | 76,600.00 | 78,000.00 | 73,506.00 | 74,292.00 | 68,793.63 | 4,538,498 |
| 2025-06-13 | 80,080.00 | 80,176.00 | 75,420.00 | 76,159.00 | 70,522.45 | 4,064,572 |
| 2025-06-12 | 81,804.00 | 82,278.00 | 79,893.00 | 80,898.00 | 74,910.72 | 4,841,096 |
| 2025-06-11 | 81,280.00 | 82,999.00 | 79,871.00 | 82,086.00 | 76,010.79 | 3,774,873 |
| 2025-06-10 | 80,000.00 | 80,250.00 | 78,100.00 | 79,558.00 | 73,669.89 | 5,711,807 |
| 2025-06-09 | 77,500.00 | 82,049.00 | 73,500.00 | 80,000.00 | 74,079.18 | 8,599,411 |
| 2025-06-06 | 74,060.00 | 76,971.00 | 72,113.00 | 75,900.00 | 70,282.62 | 5,615,397 |
| 2025-06-05 | 66,200.00 | 74,746.00 | 65,299.50 | 72,100.00 | 66,763.86 | 21,580,004 |
| 2025-06-04 | 66,500.00 | 68,491.00 | 65,230.00 | 66,195.00 | 61,295.89 | 13,082,907 |
| 2025-06-03 | 71,768.00 | 71,768.00 | 67,253.00 | 67,633.00 | 62,627.46 | 2,743,771 |
| 2025-06-02 | 70,000.00 | 72,374.00 | 67,179.00 | 71,100.00 | 65,837.87 | 3,864,900 |
| 2025-05-30 | 72,287.00 | 72,287.00 | 70,001.00 | 70,472.00 | 65,256.35 | 2,203,067 |
| 2025-05-29 | 72,500.00 | 75,548.00 | 71,088.00 | 71,983.00 | 66,655.52 | 1,040,463 |
| 2025-05-28 | 72,426.00 | 76,899.00 | 72,426.00 | 72,426.00 | 67,065.73 | 790,058 |
| 2025-05-27 | 74,100.00 | 75,878.00 | 71,564.00 | 73,681.00 | 68,227.85 | 693,515 |
| 2025-05-26 | 77,558.00 | 77,558.00 | 74,800.00 | 74,800.00 | 69,264.03 | 312,623 |
| 2025-05-23 | 74,300.00 | 80,000.00 | 72,704.00 | 76,632.00 | 70,960.45 | 1,991,886 |
| 2025-05-22 | 70,320.00 | 75,307.00 | 69,990.00 | 73,700.00 | 68,245.44 | 2,377,537 |
| 2025-05-21 | 67,000.00 | 72,611.00 | 66,736.00 | 69,955.00 | 64,777.61 | 1,665,917 |
| 2025-05-20 | 61,800.00 | 66,593.00 | 61,326.00 | 66,593.00 | 61,664.44 | 1,047,297 |
| 2025-05-19 | 62,899.00 | 63,000.00 | 61,001.00 | 61,798.00 | 57,224.31 | 392,229 |
| 2025-05-16 | 61,600.00 | 61,992.00 | 60,394.00 | 61,073.00 | 56,552.97 | 489,151 |
| 2025-05-15 | 60,511.00 | 62,795.00 | 60,511.00 | 61,733.00 | 57,164.13 | 775,066 |
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.