4Sight Holdings Limited (JSE:4SI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 65.00
-1.00 (-1.52%)
Aug 1, 2025, 3:53 PM SAST
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 66.00 | 66.00 | 64.00 | 65.00 | 66.00 | - | 50,615 |
| Jul 30, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | 111,671 |
| Jul 29, 2025 | 63.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 241,527 |
| Jul 28, 2025 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | 1.59% | 42,220 |
| Jul 25, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -1.56% | 164,269 |
| Jul 24, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | 25,900 |
| Jul 23, 2025 | 66.00 | 66.00 | 63.00 | 65.00 | 65.00 | -1.52% | 177,220 |
| Jul 22, 2025 | 66.00 | 66.00 | 63.00 | 66.00 | 66.00 | -1.49% | 136,709 |
| Jul 21, 2025 | 67.00 | 67.00 | 61.00 | 67.00 | 67.00 | - | 447,871 |
| Jul 18, 2025 | 64.00 | 67.00 | 64.00 | 67.00 | 67.00 | 4.69% | 615 |
| Jul 17, 2025 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -4.48% | 23,000 |
| Jul 16, 2025 | 64.00 | 67.00 | 64.00 | 67.00 | 67.00 | 1.52% | 75,645 |
| Jul 15, 2025 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1.54% | 149,694 |
| Jul 14, 2025 | 62.00 | 67.00 | 62.00 | 65.00 | 65.00 | -2.99% | 105,075 |
| Jul 11, 2025 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | - | 268,000 |
| Jul 10, 2025 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | - | 420,245 |
| Jul 9, 2025 | 67.00 | 71.00 | 67.00 | 67.00 | 67.00 | 1.52% | 268,000 |
| Jul 8, 2025 | 67.00 | 67.00 | 63.00 | 66.00 | 66.00 | 1.54% | 346,938 |
| Jul 7, 2025 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -4.41% | 102,120 |
| Jul 4, 2025 | 68.00 | 68.00 | 62.00 | 68.00 | 68.00 | 6.25% | 131,598 |
| Jul 3, 2025 | 67.00 | 67.00 | 61.00 | 64.00 | 64.00 | -4.48% | 145,000 |
| Jul 2, 2025 | 65.00 | 67.00 | 61.00 | 67.00 | 67.00 | 3.08% | 622,937 |
| Jul 1, 2025 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -4.41% | 1,669,304 |
| Jun 30, 2025 | 68.00 | 68.00 | 64.00 | 68.00 | 68.00 | 3.03% | 604,137 |
| Jun 27, 2025 | 67.00 | 69.00 | 66.00 | 66.00 | 66.00 | -2.94% | 537,365 |
| Jun 26, 2025 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | -2.86% | 219,085 |
| Jun 25, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 85,000 |
| Jun 24, 2025 | 69.00 | 69.00 | 67.00 | 69.00 | 69.00 | -2.82% | 126,509 |
| Jun 23, 2025 | 71.00 | 71.00 | 68.00 | 71.00 | 71.00 | 4.41% | 275,770 |
| Jun 20, 2025 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.86% | 286,210 |
| Jun 19, 2025 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 2.94% | 148,352 |
| Jun 18, 2025 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -5.56% | 442,520 |
| Jun 17, 2025 | 72.00 | 72.00 | 69.00 | 72.00 | 72.00 | 2.86% | 75,918 |
| Jun 13, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 160,000 |
| Jun 12, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 113,000 |
| Jun 11, 2025 | 73.00 | 74.00 | 70.00 | 70.00 | 70.00 | 1.45% | 337,272 |
| Jun 10, 2025 | 71.00 | 73.00 | 69.00 | 69.00 | 69.00 | - | 1,379,609 |
| Jun 9, 2025 | 68.00 | 74.00 | 68.00 | 69.00 | 69.00 | -1.43% | 962,616 |
| Jun 6, 2025 | 70.00 | 72.00 | 69.00 | 70.00 | 70.00 | - | 399,221 |
| Jun 5, 2025 | 72.00 | 73.00 | 70.00 | 70.00 | 70.00 | - | 150,000 |
| Jun 4, 2025 | 70.00 | 70.00 | 68.00 | 70.00 | 70.00 | 2.94% | 236,900 |
| Jun 3, 2025 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | - | 356,606 |
| Jun 2, 2025 | 72.00 | 72.00 | 68.00 | 68.00 | 68.00 | -4.23% | 106,701 |
| May 30, 2025 | 73.00 | 73.00 | 68.00 | 71.00 | 71.00 | -2.74% | 329,492 |
| May 29, 2025 | 69.00 | 73.00 | 69.00 | 73.00 | 73.00 | -1.35% | 718,835 |
| May 28, 2025 | 73.00 | 74.00 | 70.00 | 74.00 | 74.00 | 2.78% | 205,043 |
| May 27, 2025 | 70.00 | 73.00 | 69.00 | 72.00 | 72.00 | 2.86% | 1,155,027 |
| May 26, 2025 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | -2.78% | 593,100 |
| May 23, 2025 | 72.00 | 72.00 | 70.00 | 72.00 | 72.00 | 1.41% | 489,818 |
| May 22, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 314,502 |