Adcorp Holdings Limited (ADR.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 01:53PM SAST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 445.00 | 453.00 | 445.00 | 445.00 | 445.00 | 125 |
| May 03, 2024 | 429.00 | 460.00 | 428.00 | 428.00 | 428.00 | 29,452 |
| May 02, 2024 | 435.00 | 427.00 | 427.00 | 427.00 | 427.00 | 1,678 |
| Apr 30, 2024 | 428.00 | 435.00 | 427.00 | 435.00 | 435.00 | 18,666 |
| Apr 29, 2024 | 415.00 | 459.00 | 415.00 | 440.00 | 440.00 | 12,550 |
| Apr 26, 2024 | 430.00 | 430.00 | 415.00 | 430.00 | 430.00 | 53,060 |
| Apr 25, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| Apr 24, 2024 | 458.00 | 460.00 | 458.00 | 460.00 | 460.00 | 54,696 |
| Apr 23, 2024 | 435.00 | 458.00 | 435.00 | 458.00 | 458.00 | 4,947 |
| Apr 22, 2024 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 157,514 |
| Apr 19, 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 17 |
| Apr 18, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 54,805 |
| Apr 17, 2024 | 390.00 | 400.00 | 380.00 | 400.00 | 400.00 | 11,026 |
| Apr 16, 2024 | 381.00 | 390.00 | 381.00 | 382.00 | 382.00 | 78,107 |
| Apr 15, 2024 | 380.00 | 390.00 | 380.00 | 382.00 | 382.00 | 3,310 |
| Apr 12, 2024 | 411.00 | 420.00 | 395.00 | 395.00 | 395.00 | 23,431 |
| Apr 11, 2024 | 397.00 | 411.00 | 397.00 | 411.00 | 411.00 | 7,219 |
| Apr 10, 2024 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 2,197 |
| Apr 09, 2024 | 387.00 | 420.00 | 381.00 | 420.00 | 420.00 | 49,639 |
| Apr 08, 2024 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | 293 |
| Apr 05, 2024 | 376.00 | 380.00 | 376.00 | 380.00 | 380.00 | 2,592 |
| Apr 04, 2024 | 380.00 | 380.00 | 376.00 | 376.00 | 376.00 | 120 |
| Apr 03, 2024 | 390.00 | 420.00 | 380.00 | 420.00 | 420.00 | 2,009 |
| Apr 02, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 39,112 |
| Mar 28, 2024 | 380.00 | 385.00 | 380.00 | 385.00 | 385.00 | 1,040 |
| Mar 27, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - |
| Mar 26, 2024 | 386.00 | 420.00 | 385.00 | 385.00 | 385.00 | 8,400 |
| Mar 25, 2024 | 419.00 | 420.00 | 380.00 | 380.00 | 380.00 | 42,273 |
| Mar 22, 2024 | 420.00 | 420.00 | 380.00 | 420.00 | 420.00 | 8,184 |
| Mar 20, 2024 | 382.00 | 460.00 | 382.00 | 460.00 | 460.00 | 133 |
| Mar 19, 2024 | 419.00 | 420.00 | 418.00 | 420.00 | 420.00 | 2,165 |
| Mar 18, 2024 | 409.00 | 420.00 | 409.00 | 420.00 | 420.00 | 1,048 |
| Mar 15, 2024 | 409.00 | 410.00 | 409.00 | 409.00 | 409.00 | 4,498 |
| Mar 14, 2024 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | - |
| Mar 13, 2024 | 372.00 | 409.00 | 372.00 | 409.00 | 409.00 | 2,030 |
| Mar 12, 2024 | 375.00 | 375.00 | 370.00 | 370.00 | 370.00 | 1,732 |
| Mar 11, 2024 | 366.00 | 367.00 | 366.00 | 367.00 | 367.00 | 50 |
| Mar 08, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Mar 07, 2024 | 449.00 | 449.00 | 366.00 | 366.00 | 366.00 | 9,763 |
| Mar 06, 2024 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 7,776 |
| Mar 05, 2024 | 410.00 | 410.00 | 377.00 | 377.00 | 377.00 | 8,034 |
| Mar 04, 2024 | 380.00 | 420.00 | 380.00 | 410.00 | 410.00 | 8,742 |
| Mar 01, 2024 | 450.00 | 449.00 | 373.00 | 373.00 | 373.00 | 9,233 |
| Feb 29, 2024 | 460.00 | 460.00 | 450.00 | 450.00 | 450.00 | 32,574 |
| Feb 28, 2024 | 460.00 | 512.00 | 460.00 | 460.00 | 460.00 | 11,533 |
| Feb 27, 2024 | 385.00 | 388.00 | 385.00 | 385.00 | 385.00 | 5,159 |
| Feb 26, 2024 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 7,040 |
| Feb 23, 2024 | 400.00 | 400.00 | 386.00 | 386.00 | 386.00 | 42,851 |
| Feb 22, 2024 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | 58,552 |
| Feb 21, 2024 | 385.00 | 400.00 | 385.00 | 400.00 | 400.00 | 29,660 |
| Feb 20, 2024 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | 44,340 |
| Feb 19, 2024 | 385.00 | 385.00 | 380.00 | 380.00 | 380.00 | 21,232 |
| Feb 16, 2024 | 375.00 | 385.00 | 375.00 | 385.00 | 385.00 | 315,806 |
| Feb 15, 2024 | 382.00 | 400.00 | 380.00 | 380.00 | 380.00 | 88,793 |
| Feb 14, 2024 | 380.00 | 380.00 | 371.00 | 380.00 | 380.00 | 110,403 |
| Feb 13, 2024 | 369.00 | 382.00 | 368.00 | 382.00 | 382.00 | 113,414 |
| Feb 12, 2024 | 360.00 | 374.00 | 360.00 | 360.00 | 360.00 | 8,824 |
| Feb 09, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 8,707 |
| Feb 08, 2024 | 356.00 | 360.00 | 356.00 | 360.00 | 360.00 | 27,053 |
| Feb 07, 2024 | 388.00 | 388.00 | 355.00 | 355.00 | 355.00 | 40,618 |
| Feb 06, 2024 | 385.00 | 389.00 | 362.00 | 389.00 | 389.00 | 20,882 |
| Feb 05, 2024 | 378.00 | 400.00 | 378.00 | 385.00 | 385.00 | 7,653 |
| Feb 02, 2024 | 377.00 | 378.00 | 356.00 | 356.00 | 356.00 | 9,201 |
| Feb 01, 2024 | 377.00 | 389.00 | 353.00 | 389.00 | 389.00 | 42,576 |
| Jan 31, 2024 | 370.00 | 380.00 | 355.00 | 377.00 | 377.00 | 17,047 |
| Jan 30, 2024 | 396.00 | 396.00 | 354.00 | 354.00 | 354.00 | 22,614 |
| Jan 29, 2024 | 400.00 | 400.00 | 380.00 | 397.00 | 397.00 | 1,516 |
| Jan 26, 2024 | 370.00 | 400.00 | 370.00 | 370.00 | 370.00 | 5,334 |
| Jan 25, 2024 | 350.00 | 380.00 | 350.00 | 370.00 | 370.00 | 27,714 |
| Jan 24, 2024 | 351.00 | 380.00 | 350.00 | 350.00 | 350.00 | 52,430 |
| Jan 23, 2024 | 361.00 | 361.00 | 350.00 | 350.00 | 350.00 | 53,739 |
| Jan 22, 2024 | 400.00 | 400.00 | 360.00 | 360.00 | 360.00 | 72,440 |
| Jan 19, 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 35,380 |
| Jan 18, 2024 | 396.00 | 410.00 | 396.00 | 410.00 | 410.00 | 6 |
| Jan 17, 2024 | 409.00 | 410.00 | 409.00 | 410.00 | 410.00 | 2,465 |
| Jan 17, 2024 | 16.1 Dividend | |||||
| Jan 16, 2024 | 331.00 | 450.00 | 387.00 | 399.00 | 382.90 | 48,525 |
| Jan 15, 2024 | 384.00 | 392.00 | 375.00 | 387.00 | 371.38 | 49,002 |
| Jan 12, 2024 | 386.00 | 386.00 | 386.00 | 386.00 | 370.42 | 1,694 |
| Jan 11, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 359.87 | 30,000 |
| Jan 10, 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 353.15 | - |
| Jan 09, 2024 | 380.00 | 387.00 | 368.00 | 368.00 | 353.15 | 35,980 |
| Jan 08, 2024 | 353.00 | 387.00 | 352.00 | 387.00 | 371.38 | 484 |
| Jan 05, 2024 | 391.00 | 391.00 | 351.00 | 351.00 | 336.84 | 7,656 |
| Jan 04, 2024 | 418.00 | 418.00 | 418.00 | 418.00 | 401.13 | - |
| Jan 03, 2024 | 418.00 | 418.00 | 418.00 | 418.00 | 401.13 | - |
| Jan 02, 2024 | 420.00 | 420.00 | 364.00 | 418.00 | 401.13 | 1,541 |
| Dec 29, 2023 | 415.00 | 415.00 | 317.00 | 317.00 | 304.21 | 740 |
| Dec 28, 2023 | 426.00 | 426.00 | 426.00 | 426.00 | 408.81 | - |
| Dec 27, 2023 | 429.00 | 429.00 | 420.00 | 426.00 | 408.81 | 15,640 |
| Dec 22, 2023 | 429.00 | 430.00 | 409.00 | 430.00 | 412.65 | 843 |
| Dec 21, 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 403.05 | 11,104 |
| Dec 20, 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 403.05 | 92,687 |
| Dec 19, 2023 | 420.00 | 430.00 | 420.00 | 420.00 | 403.05 | 15,796 |
| Dec 18, 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 403.05 | 37 |
| Dec 14, 2023 | 421.00 | 430.00 | 420.00 | 427.00 | 409.77 | 17,450 |
| Dec 13, 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 403.05 | 1,201 |
| Dec 12, 2023 | 420.00 | 460.00 | 420.00 | 460.00 | 441.44 | 16,677 |
| Dec 11, 2023 | 435.00 | 435.00 | 420.00 | 420.00 | 403.05 | 96,471 |
| Dec 08, 2023 | 420.00 | 421.00 | 420.00 | 421.00 | 404.01 | 953 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.