Burstone Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 998.00 | 1,014.00 | 977.00 | 997.00 | 997.00 | 1,198,644 |
| 2026-10-22 | 967.00 | 998.00 | 967.00 | 985.00 | 985.00 | 517,632 |
| 2026-10-21 | 965.00 | 996.00 | 965.00 | 978.00 | 978.00 | 693,055 |
| 2026-10-20 | 980.00 | 989.00 | 960.00 | 969.00 | 969.00 | 732,792 |
| 2026-10-19 | 959.00 | 984.00 | 953.00 | 961.00 | 961.00 | 1,583,111 |
| 2026-10-16 | 959.00 | 959.00 | 937.00 | 950.00 | 950.00 | 848,043 |
| 2026-10-15 | 940.00 | 948.00 | 934.00 | 946.00 | 946.00 | 429,875 |
| 2026-10-14 | 940.00 | 946.00 | 931.00 | 934.00 | 934.00 | 726,241 |
| 2026-10-13 | 940.00 | 945.00 | 929.00 | 940.00 | 940.00 | 594,208 |
| 2026-10-12 | 939.00 | 939.00 | 929.00 | 937.00 | 937.00 | 189,316 |
| 2026-10-09 | 933.00 | 936.00 | 923.00 | 932.00 | 932.00 | 567,962 |
| 2026-10-08 | 930.00 | 940.00 | 919.00 | 926.00 | 926.00 | 506,917 |
| 2026-10-07 | 945.00 | 945.00 | 914.00 | 931.00 | 931.00 | 998,801 |
| 2026-10-06 | 940.00 | 940.00 | 925.00 | 939.00 | 939.00 | 380,862 |
| 2026-10-05 | 931.00 | 935.00 | 908.00 | 935.00 | 935.00 | 719,184 |
| 2026-10-02 | 945.00 | 945.00 | 915.00 | 922.00 | 922.00 | 1,516,802 |
| 2026-10-01 | 970.00 | 970.00 | 925.00 | 944.00 | 944.00 | 1,400,008 |
| 2026-09-30 | 971.00 | 971.00 | 955.00 | 967.00 | 967.00 | 1,034,832 |
| 2026-09-29 | 971.00 | 974.00 | 959.00 | 960.00 | 960.00 | 601,499 |
| 2026-09-28 | 982.00 | 982.00 | 940.00 | 969.00 | 969.00 | 2,215,248 |
| 2026-09-25 | 983.00 | 990.00 | 977.00 | 985.00 | 985.00 | 201,624 |
| 2026-09-23 | 989.00 | 990.00 | 974.00 | 990.00 | 990.00 | 390,857 |
Page 1 of 1 · 22 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-13 | 48.3197 ZAC |
| 2022-12-13 | 51.0909 ZAC |
| 2022-06-08 | 52.4587 ZAC |
| 2021-12-08 | 49.7701 ZAC |
| 2021-06-09 | 47.7045 ZAC |
| 2021-04-14 | 44.5220 ZAC |
| 2020-12-09 | 29.8155 ZAC |
| 2020-10-14 | 39.0540 ZAC |
| 2019-12-11 | 70.9290 ZAC |
| 2019-06-12 | 73.5087 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.