Johannesburg - Delayed Quote
ZAc
Africa Bitcoin Corporation Limited (BAC.JO)
400.00
0.00
(0.00%)
At close: October 28 at 3:08:28 PM GMT+2
Currency in ZAc
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
400.00
400.00
400.00
400.00
400.00
-
Oct 29, 2026
400.00
400.00
400.00
400.00
400.00
-
Oct 28, 2026
400.00
400.00
400.00
400.00
400.00
2
Oct 27, 2026
250.00
250.00
250.00
250.00
250.00
-
Oct 26, 2026
250.00
250.00
250.00
250.00
250.00
-
Oct 23, 2026
250.00
250.00
250.00
250.00
250.00
-
Oct 22, 2026
250.00
250.00
250.00
250.00
250.00
1,000
Oct 21, 2026
250.00
250.00
250.00
250.00
250.00
7,675
Oct 20, 2026
250.00
250.00
250.00
250.00
250.00
2,324
Oct 19, 2026
450.00
450.00
450.00
450.00
450.00
-
Oct 16, 2026
450.00
450.00
450.00
450.00
450.00
-
Oct 15, 2026
450.00
450.00
450.00
450.00
450.00
-
Oct 14, 2026
450.00
450.00
450.00
450.00
450.00
1,000
Oct 13, 2026
500.00
500.00
500.00
500.00
500.00
-
Oct 12, 2026
500.00
500.00
500.00
500.00
500.00
-
Oct 9, 2026
500.00
500.00
500.00
500.00
500.00
-
Oct 8, 2026
500.00
500.00
500.00
500.00
500.00
1
Oct 7, 2026
500.00
500.00
500.00
500.00
500.00
-
Oct 6, 2026
500.00
500.00
500.00
500.00
500.00
-
Oct 5, 2026
500.00
500.00
500.00
500.00
500.00
-
Oct 2, 2026
500.00
500.00
500.00
500.00
500.00
-
Oct 1, 2026
500.00
500.00
500.00
500.00
500.00
-
Sep 30, 2026
500.00
500.00
500.00
500.00
500.00
-
Sep 29, 2026
500.00
500.00
500.00
500.00
500.00
-
Sep 28, 2026
500.00
501.00
500.00
500.00
500.00
5,599
Sep 25, 2026
500.00
500.00
500.00
500.00
500.00
-
Sep 23, 2026
599.00
599.00
500.00
500.00
500.00
941
Sep 22, 2026
300.00
300.00
300.00
300.00
300.00
-
Sep 21, 2026
298.00
300.00
298.00
300.00
300.00
14,080
Sep 18, 2026
355.00
355.00
298.00
298.00
298.00
21,315
Sep 17, 2026
352.00
352.00
351.00
351.00
351.00
3,300
Sep 16, 2026
510.00
510.00
510.00
510.00
510.00
-
Sep 15, 2026
510.00
510.00
510.00
510.00
510.00
-
Sep 14, 2026
510.00
510.00
510.00
510.00
510.00
-
Sep 11, 2026
415.00
521.00
415.00
510.00
510.00
7,276
Sep 10, 2026
521.00
521.00
521.00
521.00
521.00
10
Sep 9, 2026
650.00
650.00
650.00
650.00
650.00
-
Sep 8, 2026
650.00
650.00
650.00
650.00
650.00
300
Sep 7, 2026
800.00
800.00
800.00
800.00
800.00
-
Sep 4, 2026
800.00
800.00
800.00
800.00
800.00
-
Sep 3, 2026
800.00
800.00
800.00
800.00
800.00
-
Sep 2, 2026
800.00
919.00
800.00
800.00
800.00
5,550
Sep 1, 2026
919.00
919.00
919.00
919.00
919.00
-
Aug 31, 2026
403.00
919.00
919.00
919.00
919.00
229
Aug 28, 2026
950.00
950.00
950.00
950.00
950.00
-
Aug 27, 2026
950.00
950.00
950.00
950.00
950.00
-
Aug 26, 2026
350.00
950.00
600.00
950.00
950.00
6,180
Aug 25, 2026
500.00
500.00
500.00
500.00
500.00
-
Aug 24, 2026
500.00
500.00
500.00
500.00
500.00
-
Aug 21, 2026
500.00
500.00
500.00
500.00
500.00
6,000
Aug 20, 2026
500.00
500.00
500.00
500.00
500.00
5
Aug 19, 2026
500.00
500.00
450.00
450.00
450.00
105
Aug 18, 2026
425.00
425.00
425.00
425.00
425.00
4,766
Aug 17, 2026
500.00
266.00
266.00
500.00
500.00
1,625,000
Aug 14, 2026
400.00
400.00
400.00
400.00
400.00
-
Aug 13, 2026
495.00
400.00
400.00
400.00
400.00
5,080
Aug 12, 2026
495.00
495.00
495.00
495.00
495.00
-
Aug 11, 2026
495.00
495.00
495.00
495.00
495.00
10
Aug 7, 2026
495.00
495.00
495.00
495.00
495.00
-
Aug 6, 2026
495.00
495.00
495.00
495.00
495.00
-
Aug 5, 2026
495.00
495.00
495.00
495.00
495.00
-
Aug 4, 2026
495.00
495.00
495.00
495.00
495.00
-
Aug 3, 2026
495.00
495.00
495.00
495.00
495.00
-
Jul 31, 2026
495.00
495.00
495.00
495.00
495.00
35
Jul 30, 2026
401.00
401.00
401.00
401.00
401.00
-
Jul 29, 2026
401.00
401.00
401.00
401.00
401.00
-
Jul 28, 2026
401.00
401.00
401.00
401.00
401.00
161
Jul 27, 2026
500.00
500.00
500.00
500.00
500.00
-
Jul 24, 2026
500.00
500.00
500.00
500.00
500.00
-
Jul 23, 2026
500.00
500.00
500.00
500.00
500.00
-
Jul 22, 2026
500.00
500.00
500.00
500.00
500.00
-
Jul 21, 2026
500.00
500.00
500.00
500.00
500.00
-
Jul 20, 2026
500.00
500.00
500.00
500.00
500.00
-
Jul 17, 2026
5.00
5.00
5.00
5.00
5.00
-
Jul 16, 2026
5.00
5.00
5.00
5.00
5.00
-
Jul 15, 2026
5.00
5.00
5.00
5.00
5.00
-
Jul 14, 2026
500.00
500.00
500.00
500.00
500.00
-
Jul 13, 2026
495.00
500.00
450.00
500.00
500.00
21,988
Jul 10, 2026
392.00
495.00
392.00
495.00
495.00
81,000
Jul 9, 2026
489.00
489.00
489.00
489.00
489.00
-
Jul 8, 2026
489.00
489.00
489.00
489.00
489.00
-
Jul 7, 2026
489.00
489.00
489.00
489.00
489.00
-
Jul 6, 2026
489.00
489.00
489.00
489.00
489.00
-
Jul 3, 2026
489.00
489.00
489.00
489.00
489.00
-
Jul 2, 2026
489.00
489.00
489.00
489.00
489.00
3,477
Jul 1, 2026
489.00
489.00
489.00
489.00
489.00
-
Jun 30, 2026
489.00
489.00
489.00
489.00
489.00
365
Jun 29, 2026
490.00
490.00
490.00
490.00
490.00
-
Jun 26, 2026
490.00
490.00
490.00
490.00
490.00
-
Jun 25, 2026
490.00
490.00
490.00
490.00
490.00
8,040
Jun 24, 2026
490.00
490.00
490.00
490.00
490.00
-
Jun 23, 2026
490.00
490.00
490.00
490.00
490.00
200
Jun 22, 2026
500.00
500.00
500.00
500.00
500.00
-
Jun 19, 2026
500.00
500.00
500.00
500.00
500.00
-
Jun 18, 2026
500.00
500.00
500.00
500.00
500.00
-
Jun 17, 2026
500.00
500.00
500.00
500.00
500.00
-
Jun 15, 2026
500.00
500.00
500.00
500.00
500.00
-
Jun 12, 2026
5.00
5.00
5.00
5.00
5.00
-
Jun 11, 2026
500.00
500.00
500.00
500.00
500.00
-
Jun 10, 2026
500.00
500.00
500.00
500.00
500.00
921
Jun 9, 2026
475.00
500.00
475.00
500.00
500.00
50,000
Jun 8, 2026
500.00
500.00
500.00
500.00
500.00
-
Jun 5, 2026
500.00
500.00
500.00
500.00
500.00
-
Jun 4, 2026
500.00
500.00
500.00
500.00
500.00
-
Jun 3, 2026
301.00
500.00
349.00
500.00
500.00
8,870
Jun 2, 2026
500.00
500.00
500.00
500.00
500.00
-
Jun 1, 2026
500.00
500.00
500.00
500.00
500.00
-
May 29, 2026
500.00
500.00
500.00
500.00
500.00
-
May 28, 2026
500.00
500.00
500.00
500.00
500.00
494
May 27, 2026
500.00
500.00
500.00
500.00
500.00
3,940
May 26, 2026
350.00
500.00
350.00
500.00
500.00
24,855
May 25, 2026
500.00
500.00
500.00
500.00
500.00
-
May 22, 2026
500.00
500.00
500.00
500.00
500.00
-
May 21, 2026
500.00
500.00
500.00
500.00
500.00
-
May 20, 2026
500.00
500.00
500.00
500.00
500.00
-
May 19, 2026
500.00
500.00
500.00
500.00
500.00
-
May 18, 2026
500.00
500.00
500.00
500.00
500.00
-
May 15, 2026
500.00
500.00
500.00
500.00
500.00
-
May 14, 2026
500.00
500.00
500.00
500.00
500.00
800
May 13, 2026
499.00
500.00
499.00
500.00
500.00
8,413
May 12, 2026
500.00
501.00
500.00
500.00
500.00
29,251
May 11, 2026
949.00
949.00
949.00
949.00
949.00
50
May 8, 2026
975.00
975.00
975.00
975.00
975.00
-
May 7, 2026
975.00
975.00
975.00
975.00
975.00
-
May 6, 2026
975.00
975.00
975.00
975.00
975.00
-
May 5, 2026
975.00
975.00
975.00
975.00
975.00
2,736
May 4, 2026
985.00
985.00
979.00
979.00
979.00
220
Apr 30, 2026
985.00
985.00
985.00
985.00
985.00
-
Apr 29, 2026
985.00
985.00
985.00
985.00
985.00
1
Apr 28, 2026
999.00
999.00
300.00
300.00
300.00
10,825
Apr 24, 2026
999.00
999.00
999.00
999.00
999.00
-
Apr 23, 2026
999.00
999.00
999.00
999.00
999.00
-
Apr 22, 2026
3:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
995.00
995.00
995.00
999.00
999.00
300
Apr 21, 2026
333.00
333.00
333.00
333.00
333.00
-
Apr 20, 2026
333.00
333.00
333.00
333.00
333.00
-
Apr 17, 2026
333.00
333.00
333.00
333.00
333.00
-
Apr 16, 2026
333.00
333.00
333.00
333.00
333.00
5,475
Apr 15, 2026
333.00
333.00
333.00
333.00
333.00
19,800
Apr 14, 2026
333.00
333.00
333.00
333.00
333.00
-
Apr 13, 2026
333.00
333.00
333.00
333.00
333.00
2,061
Apr 10, 2026
266.67
266.67
266.67
266.67
266.67
-
Apr 9, 2026
266.67
266.67
266.67
266.67
266.67
-
Apr 8, 2026
266.67
266.67
266.67
266.67
266.67
-
Apr 7, 2026
266.67
266.67
266.67
266.67
266.67
579
Apr 2, 2026
260.00
266.67
260.00
266.67
266.67
6,012
Apr 1, 2026
266.67
266.67
266.67
266.67
266.67
8,250
Mar 31, 2026
266.67
266.67
266.67
266.67
266.67
5,889
Mar 30, 2026
283.33
283.33
283.33
283.33
283.33
-
Mar 27, 2026
283.33
283.33
283.33
283.33
283.33
-
Mar 26, 2026
283.33
283.33
283.33
283.33
283.33
-
Mar 25, 2026
283.33
283.33
283.33
283.33
283.33
3,900
Mar 24, 2026
350.00
350.00
350.00
350.00
350.00
-
Mar 23, 2026
350.00
350.00
350.00
350.00
350.00
-
Mar 20, 2026
350.00
350.00
350.00
350.00
350.00
-
Mar 19, 2026
350.00
350.00
350.00
350.00
350.00
-
Mar 18, 2026
350.00
350.00
350.00
350.00
350.00
-
Mar 17, 2026
350.00
350.00
350.00
350.00
350.00
-
Mar 16, 2026
350.00
350.00
350.00
350.00
350.00
-
Mar 13, 2026
350.00
350.00
350.00
350.00
350.00
-
Mar 12, 2026
350.00
350.00
350.00
350.00
350.00
12,000
Mar 11, 2026
350.00
350.00
350.00
350.00
350.00
-
Mar 10, 2026
316.67
350.00
316.67
350.00
350.00
25,215
Mar 9, 2026
255.00
256.67
255.00
255.00
255.00
5,466
Mar 6, 2026
253.33
316.67
253.33
316.67
316.67
4,032
Mar 5, 2026
253.33
253.33
253.33
253.33
253.33
2,700
Mar 4, 2026
316.67
316.67
316.67
316.67
316.67
-
Mar 3, 2026
316.67
316.67
316.67
316.67
316.67
-
Mar 2, 2026
316.67
316.67
316.67
316.67
316.67
-
Feb 27, 2026
316.67
316.67
316.67
316.67
316.67
6,000
Feb 26, 2026
333.33
333.33
333.33
333.33
333.33
-
Feb 25, 2026
333.33
333.33
251.67
333.33
333.33
7,023
Feb 24, 2026
316.67
333.33
316.67
333.33
333.33
10,272
Feb 23, 2026
343.33
343.33
343.33
343.33
343.33
-
Feb 20, 2026
343.33
343.33
343.33
343.33
343.33
-
Feb 19, 2026
343.33
343.33
343.33
343.33
343.33
1,500
Feb 18, 2026
346.67
346.67
346.67
346.67
346.67
12
Feb 17, 2026
316.67
316.67
316.67
316.67
316.67
231
Feb 16, 2026
333.33
333.33
333.33
333.33
333.33
-
Feb 13, 2026
348.33
348.33
333.33
333.33
333.33
2,568
Feb 12, 2026
333.33
333.33
333.33
333.33
333.33
9,000
Feb 11, 2026
350.00
350.00
350.00
350.00
350.00
-
Feb 10, 2026
350.00
350.00
350.00
350.00
350.00
-
Feb 9, 2026
350.00
350.00
350.00
350.00
350.00
-
Feb 6, 2026
366.67
350.00
349.67
350.00
350.00
16,497
Feb 5, 2026
366.67
366.67
366.67
366.67
366.67
-
Feb 4, 2026
366.67
366.67
366.67
366.67
366.67
22,500
Feb 3, 2026
350.00
350.00
350.00
350.00
350.00
3
Feb 2, 2026
366.67
366.67
366.67
366.67
366.67
-
Jan 30, 2026
366.67
366.67
366.67
366.67
366.67
-
Jan 29, 2026
366.67
366.67
366.67
366.67
366.67
-
Jan 28, 2026
366.67
366.67
366.67
366.67
366.67
45,000
Jan 27, 2026
366.67
366.67
366.67
366.67
366.67
-
Jan 26, 2026
316.67
366.67
316.67
366.67
366.67
153,570
Jan 23, 2026
366.67
366.67
366.67
366.67
366.67
24,000
Jan 22, 2026
366.67
366.67
366.67
366.67
366.67
-
Jan 21, 2026
366.67
366.67
366.67
366.67
366.67
30,000
Jan 20, 2026
316.67
316.67
316.67
316.67
316.67
1,386
Jan 19, 2026
366.67
366.67
366.67
366.67
366.67
11,100
Jan 16, 2026
366.67
366.67
366.67
366.67
366.67
-
Jan 15, 2026
366.67
366.67
306.67
366.67
366.67
45,699
Jan 14, 2026
283.33
283.33
283.33
283.33
283.33
2,550
Jan 13, 2026
273.33
273.33
273.33
273.33
273.33
21,150
Jan 12, 2026
273.33
273.33
273.33
273.33
273.33
9,000
Jan 9, 2026
306.67
306.67
266.67
266.67
266.67
16,365
Jan 8, 2026
366.67
366.67
366.67
366.67
366.67
11,727
Jan 7, 2026
333.33
333.33
333.33
333.33
333.33
-
Jan 6, 2026
286.67
333.33
286.67
333.33
333.33
3,273
Jan 5, 2026
270.00
270.00
270.00
270.00
270.00
3,900
Jan 2, 2026
266.67
270.00
266.67
266.67
266.67
17,991
Dec 31, 2025
268.33
268.33
268.33
268.33
268.33
-
Dec 30, 2025
268.33
268.33
268.33
268.33
268.33
-
Dec 29, 2025
273.33
273.33
268.33
268.33
268.33
21,525
Dec 24, 2025
273.33
273.33
273.33
273.33
273.33
-
Dec 23, 2025
273.33
273.33
273.33
273.33
273.33
9,045
Dec 22, 2025
233.33
233.33
233.33
233.33
233.33
1,728
Dec 19, 2025
366.67
366.67
233.33
233.33
233.33
2,268
Dec 18, 2025
366.67
366.67
366.67
366.67
366.67
-
Dec 17, 2025
366.67
366.67
366.67
366.67
366.67
-
Dec 15, 2025
366.67
366.67
366.67
366.67
366.67
-
Dec 12, 2025
366.67
366.67
366.67
366.67
366.67
-
Dec 11, 2025
366.67
366.67
366.67
366.67
366.67
-
Dec 10, 2025
366.67
366.67
366.67
366.67
366.67
-
Dec 9, 2025
366.67
366.67
366.67
366.67
366.67
-
Dec 8, 2025
366.67
366.67
366.67
366.67
366.67
-
Dec 5, 2025
366.67
366.67
366.67
366.67
366.67
-
Dec 4, 2025
366.67
366.67
366.67
366.67
366.67
-
Dec 3, 2025
366.67
366.67
366.67
366.67
366.67
-
Dec 2, 2025
366.67
366.67
366.67
366.67
366.67
-
Dec 1, 2025
366.67
366.67
366.67
366.67
366.67
-
Nov 28, 2025
366.67
366.67
366.67
366.67
366.67
-
Nov 27, 2025
366.67
366.67
366.67
366.67
366.67
6,060
Nov 26, 2025
366.67
366.67
366.67
366.67
366.67
150
Nov 25, 2025
366.67
366.67
366.67
366.67
366.67
-
Nov 24, 2025
366.67
366.67
366.67
366.67
366.67
-
Nov 21, 2025
366.67
366.67
366.67
366.67
366.67
-
Nov 20, 2025
366.67
366.67
366.67
366.67
366.67
-
Nov 19, 2025
366.67
366.67
366.67
366.67
366.67
-
Nov 18, 2025
366.67
366.67
366.67
366.67
366.67
-
Nov 17, 2025
366.67
366.67
366.67
366.67
366.67
-
Nov 14, 2025
366.67
366.67
366.67
366.67
366.67
3,000
Nov 13, 2025
366.67
366.67
366.67
366.67
366.67
16,365
Nov 12, 2025
333.33
333.33
333.33
333.33
333.33
-
Nov 11, 2025
333.33
333.33
333.33
333.33
333.33
1,200
Nov 10, 2025
333.33
333.33
333.33
333.33
333.33
117
Nov 7, 2025
333.33
333.33
333.33
333.33
333.33
-
Nov 6, 2025
350.00
350.00
333.33
333.33
333.33
18,000
Nov 5, 2025
350.00
366.67
350.00
366.67
366.67
35,991
Nov 4, 2025
366.67
366.67
366.67
366.67
366.67
16,707
Nov 3, 2025
350.00
350.00
350.00
350.00
350.00
-
