Advertisement
Advertisement
U.S. markets open in 2 hours 17 minutes
S&P Futures
4,327.00 +1.50 (+0.03%) Dow Futures
33,719.00 -6.00 (-0.02%) Nasdaq Futures
14,894.25 +27.75 (+0.19%) Russell 2000 Futures
1,799.00 +0.40 (+0.02%) Crude Oil
91.51 +0.72 (+0.79%) Gold
1,850.10 -16.00 (-0.86%)
Adcorp Holdings Limited (ADR.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Follow
As of 10:52AM SAST. Market open.
Advertisement
Advertisement
Time Period:
Oct 02, 2022 - Oct 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 02, 2023 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 17 |
| Sep 29, 2023 | 446.00 | 490.00 | 446.00 | 490.00 | 490.00 | 22,012 |
| Sep 28, 2023 | 457.00 | 490.00 | 446.00 | 489.00 | 489.00 | 29,099 |
| Sep 27, 2023 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 200,000 |
| Sep 26, 2023 | 455.00 | 469.00 | 455.00 | 469.00 | 469.00 | 2,659 |
| Sep 22, 2023 | 489.00 | 489.00 | 470.00 | 470.00 | 470.00 | 6,300 |
| Sep 21, 2023 | 458.00 | 489.00 | 452.00 | 452.00 | 452.00 | 3,383 |
| Sep 20, 2023 | 493.00 | 494.00 | 453.00 | 458.00 | 458.00 | 155,162 |
| Sep 19, 2023 | 519.00 | 519.00 | 420.00 | 500.00 | 500.00 | 527,744 |
| Sep 18, 2023 | 519.00 | 519.50 | 519.00 | 520.00 | 520.00 | 66,991 |
| Sep 15, 2023 | 520.00 | 520.00 | 519.00 | 519.00 | 519.00 | 2,450 |
| Sep 14, 2023 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | 3,042 |
| Sep 13, 2023 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 19,367 |
| Sep 12, 2023 | 520.00 | 520.00 | 519.00 | 519.00 | 519.00 | 21,634 |
| Sep 11, 2023 | 519.00 | 520.00 | 519.00 | 519.00 | 519.00 | 48,941 |
| Sep 08, 2023 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 44,202 |
| Sep 07, 2023 | 519.00 | 525.00 | 519.00 | 519.00 | 519.00 | 88,430 |
| Sep 06, 2023 | 519.00 | 520.00 | 520.00 | 520.00 | 520.00 | 3,194 |
| Sep 05, 2023 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 730 |
| Sep 04, 2023 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | 3,685 |
| Sep 01, 2023 | 539.00 | 562.00 | 520.00 | 520.00 | 520.00 | 33,591 |
| Aug 31, 2023 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 1,135 |
| Aug 30, 2023 | 519.00 | 539.00 | 519.00 | 519.00 | 519.00 | 41,440 |
| Aug 29, 2023 | 539.00 | 539.00 | 519.00 | 519.00 | 519.00 | 33,995 |
| Aug 28, 2023 | 540.00 | 540.00 | 466.00 | 538.00 | 538.00 | 26,129 |
| Aug 25, 2023 | 538.00 | 538.00 | 519.00 | 537.00 | 537.00 | 6,384 |
| Aug 24, 2023 | 525.00 | 539.00 | 525.00 | 525.00 | 525.00 | 25,330 |
| Aug 23, 2023 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - |
| Aug 22, 2023 | 574.00 | 574.00 | 519.00 | 540.00 | 540.00 | 47,906 |
| Aug 21, 2023 | 572.00 | 574.00 | 550.00 | 550.00 | 550.00 | 33,047 |
| Aug 18, 2023 | 545.00 | 575.00 | 519.00 | 575.00 | 575.00 | 14,737 |
| Aug 17, 2023 | 525.00 | 545.00 | 520.00 | 545.00 | 545.00 | 6,088 |
| Aug 16, 2023 | 520.00 | 556.00 | 501.00 | 520.00 | 520.00 | 219,748 |
| Aug 16, 2023 | 91.3 Dividend | |||||
| Aug 15, 2023 | 620.00 | 620.00 | 609.00 | 620.00 | 528.70 | 1,549,834 |
| Aug 14, 2023 | 620.00 | 650.00 | 620.00 | 620.00 | 528.70 | 74,713 |
| Aug 11, 2023 | 622.00 | 623.00 | 595.00 | 597.00 | 509.09 | 27,432 |
| Aug 10, 2023 | 663.00 | 670.00 | 617.00 | 618.00 | 526.99 | 45,661 |
| Aug 08, 2023 | 612.00 | 690.00 | 612.00 | 690.00 | 588.39 | 6,995 |
| Aug 07, 2023 | 614.00 | 620.00 | 606.00 | 620.00 | 528.70 | 14,475 |
| Aug 04, 2023 | 620.00 | 620.00 | 613.00 | 613.00 | 522.73 | 18,284 |
| Aug 03, 2023 | 620.00 | 620.00 | 620.00 | 620.00 | 528.70 | 4,410 |
| Aug 02, 2023 | 615.00 | 620.00 | 610.00 | 620.00 | 528.70 | 13,104 |
| Aug 01, 2023 | 601.00 | 620.00 | 601.00 | 620.00 | 528.70 | 7,384 |
| Jul 31, 2023 | 601.00 | 620.00 | 601.00 | 620.00 | 528.70 | 41,395 |
| Jul 28, 2023 | 600.00 | 618.00 | 600.00 | 618.00 | 526.99 | 2,136 |
| Jul 27, 2023 | 620.00 | 620.00 | 600.00 | 619.00 | 527.85 | 164,635 |
| Jul 26, 2023 | 620.00 | 620.00 | 620.00 | 620.00 | 528.70 | 5,000 |
| Jul 25, 2023 | 620.00 | 620.00 | 585.00 | 620.00 | 528.70 | 5,385 |
| Jul 24, 2023 | 619.00 | 619.00 | 619.00 | 619.00 | 527.85 | 261 |
| Jul 21, 2023 | 620.00 | 620.00 | 581.00 | 619.00 | 527.85 | 27,398 |
| Jul 20, 2023 | 620.00 | 621.00 | 591.00 | 620.00 | 528.70 | 464,982 |
| Jul 19, 2023 | 628.00 | 629.00 | 620.00 | 629.00 | 536.37 | 91,944 |
| Jul 18, 2023 | 586.00 | 629.00 | 586.00 | 628.00 | 535.52 | 52,596 |
| Jul 17, 2023 | 620.00 | 629.00 | 581.00 | 620.00 | 528.70 | 585,528 |
| Jul 14, 2023 | 630.00 | 630.00 | 620.00 | 620.00 | 528.70 | 8,007 |
| Jul 13, 2023 | 650.00 | 650.00 | 650.00 | 650.00 | 554.28 | 8,727 |
| Jul 12, 2023 | 645.00 | 660.00 | 630.00 | 650.00 | 554.28 | 28,540 |
| Jul 11, 2023 | 650.00 | 650.00 | 650.00 | 650.00 | 554.28 | 39,693 |
| Jul 10, 2023 | 630.00 | 635.00 | 630.00 | 630.00 | 537.23 | 42,446 |
| Jul 07, 2023 | 650.00 | 650.00 | 620.00 | 630.00 | 537.23 | 33,827 |
| Jul 06, 2023 | 645.00 | 650.00 | 640.00 | 650.00 | 554.28 | 72,793 |
| Jul 05, 2023 | 645.00 | 645.00 | 630.00 | 630.00 | 537.23 | 4,058 |
| Jul 04, 2023 | 650.00 | 650.00 | 630.00 | 630.00 | 537.23 | 37,876 |
| Jul 03, 2023 | 649.00 | 649.00 | 640.00 | 640.00 | 545.75 | 2,173 |
| Jun 30, 2023 | 650.00 | 687.00 | 632.00 | 632.00 | 538.93 | 359,492 |
| Jun 29, 2023 | 650.00 | 650.00 | 631.00 | 631.00 | 538.08 | 3,660 |
| Jun 28, 2023 | 645.00 | 645.00 | 631.00 | 631.00 | 538.08 | 25,316 |
| Jun 27, 2023 | 632.00 | 650.00 | 630.00 | 631.00 | 538.08 | 63,042 |
| Jun 26, 2023 | 650.00 | 650.00 | 650.00 | 650.00 | 554.28 | 7,122 |
| Jun 23, 2023 | 650.00 | 680.00 | 630.00 | 630.00 | 537.23 | 144,436 |
| Jun 22, 2023 | 645.00 | 645.00 | 630.00 | 645.00 | 550.02 | 186,782 |
| Jun 21, 2023 | 650.00 | 650.00 | 630.00 | 644.00 | 549.17 | 482,769 |
| Jun 20, 2023 | 658.00 | 658.00 | 630.00 | 650.00 | 554.28 | 2,480 |
| Jun 19, 2023 | 676.00 | 661.00 | 630.00 | 669.00 | 570.48 | 46,667 |
| Jun 15, 2023 | 689.00 | 689.00 | 635.00 | 635.00 | 541.49 | 51,277 |
| Jun 14, 2023 | 626.00 | 660.00 | 626.00 | 640.00 | 545.75 | 45,696 |
| Jun 13, 2023 | 635.00 | 635.00 | 630.00 | 631.00 | 538.08 | 9,981 |
| Jun 12, 2023 | 650.00 | 688.00 | 601.00 | 635.00 | 541.49 | 30,855 |
| Jun 09, 2023 | 630.00 | 640.00 | 629.00 | 640.00 | 545.75 | 106,615 |
| Jun 08, 2023 | 648.00 | 650.00 | 595.00 | 610.00 | 520.17 | 83,191 |
| Jun 07, 2023 | 567.00 | 593.00 | 567.00 | 592.00 | 504.82 | 58,212 |
| Jun 06, 2023 | 566.00 | 567.00 | 520.00 | 567.00 | 483.50 | 62,955 |
| Jun 05, 2023 | 530.00 | 567.00 | 530.00 | 567.00 | 483.50 | 3,770 |
| Jun 02, 2023 | 572.00 | 572.00 | 522.00 | 522.00 | 445.13 | 59,032 |
| Jun 01, 2023 | 567.00 | 572.00 | 560.00 | 572.00 | 487.77 | 774,018 |
| May 31, 2023 | 550.00 | 560.00 | 550.00 | 560.00 | 477.54 | 1,032,888 |
| May 30, 2023 | 550.00 | 569.00 | 550.00 | 550.00 | 469.01 | 255,393 |
| May 29, 2023 | 505.00 | 599.00 | 515.00 | 550.00 | 469.01 | 320,998 |
| May 26, 2023 | 450.00 | 494.00 | 432.00 | 493.00 | 420.40 | 207,684 |
| May 25, 2023 | 444.00 | 445.00 | 444.00 | 445.00 | 379.47 | 15,183 |
| May 24, 2023 | 444.00 | 449.00 | 430.00 | 445.00 | 379.47 | 10,182 |
| May 23, 2023 | 420.00 | 444.00 | 410.00 | 444.00 | 378.62 | 108,398 |
| May 22, 2023 | 350.00 | 420.00 | 350.00 | 410.00 | 349.62 | 445,108 |
| May 19, 2023 | 350.00 | 350.00 | 325.00 | 350.00 | 298.46 | 170,334 |
| May 18, 2023 | 357.00 | 370.00 | 330.00 | 350.00 | 298.46 | 89,373 |
| May 17, 2023 | 412.00 | 412.00 | 370.00 | 371.00 | 316.37 | 2,356 |
| May 16, 2023 | 356.00 | 399.00 | 355.00 | 370.00 | 315.51 | 121,481 |
| May 15, 2023 | 370.00 | 399.00 | 365.00 | 374.00 | 318.93 | 273,357 |
| May 12, 2023 | 369.00 | 370.00 | 355.00 | 355.00 | 302.72 | 123,923 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
