480.00
-10(-2.04%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 480 | 479 | 479 | 480 | 467 | 12,118 |
| December 19, 2024 | 466 | 489 | 489 | 490 | 465 | 49,465 |
| December 18, 2024 | 494 | 490 | 490 | 495 | 470 | 90,945 |
| December 17, 2024 | 497 | 496 | 496 | 499 | 485 | 76,912 |
| December 13, 2024 | 465 | 465 | 465 | 476 | 465 | 121,162 |
| December 12, 2024 | 465 | 476 | 476 | 476 | 465 | 33,791 |
| December 11, 2024 | 465 | 476 | 476 | 476 | 465 | 3,462 |
| December 10, 2024 | 476 | 478 | 478 | 479 | 467 | 329,739 |
| December 09, 2024 | 466 | 475 | 475 | 476 | 466 | 147,910 |
| December 06, 2024 | 469 | 469 | 469 | 469 | 467 | 16,361 |
| December 05, 2024 | 488 | 499 | 499 | 520 | 488 | 1.77M |
| December 04, 2024 | 499 | 499 | 499 | 500 | 499 | 575,996 |
| December 03, 2024 | 500 | 500 | 500 | 500 | 500 | 5,353 |
| December 02, 2024 | 500 | 500 | 500 | 500 | 500 | 3,053 |
| November 29, 2024 | 480 | 500 | 500 | 500 | 480 | 1.08M |
| November 28, 2024 | 499 | 500 | 500 | 500 | 499 | 32,067 |
| November 27, 2024 | 495 | 499 | 499 | 500 | 485 | 96,391 |
| November 26, 2024 | 476 | 498 | 498 | 498 | 475 | 12,088 |
| November 25, 2024 | 455 | 475 | 475 | 475 | 455 | 128,714 |
| November 22, 2024 | 460 | 461 | 461 | 475 | 460 | 21,417 |
| November 21, 2024 | 485 | 480 | 480 | 485 | 480 | 40,188 |
| November 20, 2024 | 490 | 490 | 490 | 490 | 490 | 1,038 |
| November 19, 2024 | 481 | 489 | 489 | 490 | 480 | 817,708 |
| November 18, 2024 | 483 | 481 | 481 | 483 | 481 | 9,879 |
| November 15, 2024 | 500 | 482 | 482 | 500 | 482 | 150,673 |
| November 14, 2024 | 490 | 491 | 491 | 500 | 490 | 109,013 |
| November 13, 2024 | 510 | 489 | 489 | 510 | 480 | 178,877 |
| November 12, 2024 | 490 | 481 | 481 | 500 | 480 | 752,813 |
| November 11, 2024 | 500 | 485 | 485 | 500 | 485 | 15,620 |
| November 08, 2024 | 500 | 500 | 500 | 500 | 500 | 2 |
| November 07, 2024 | 500 | 500 | 500 | 509 | 500 | 31,000 |
| November 06, 2024 | 500 | 500 | 500 | 500 | 500 | 25,962 |
| November 05, 2024 | 501 | 500 | 500 | 523 | 500 | 84,168 |
| November 04, 2024 | 486 | 500 | 500 | 500 | 486 | 13,748 |
| November 01, 2024 | 519 | 485 | 485 | 519 | 485 | 55,457 |
| October 31, 2024 | 461 | 501 | 501 | 501 | 461 | 147,609 |
| October 30, 2024 | 485 | 485 | 485 | 485 | 485 | 500 |
| October 29, 2024 | 490 | 460 | 460 | 500 | 460 | 54,188 |
| October 28, 2024 | 510 | 495 | 495 | 510 | 495 | 65,396 |
| October 25, 2024 | 500 | 502 | 502 | 540 | 456 | 71,891 |
| October 24, 2024 | 500 | 500 | 500 | 500 | 500 | 0 |
| October 23, 2024 | 530 | 500 | 500 | 530 | 500 | 130 |
| October 22, 2024 | 520 | 492 | 492 | 520 | 490 | 22,500 |
| October 21, 2024 | 547 | 499 | 499 | 547 | 495 | 41,504 |
| October 18, 2024 | 489 | 492 | 492 | 515 | 489 | 33,388 |
| October 17, 2024 | 530 | 515 | 515 | 530 | 515 | 10,154 |
| October 16, 2024 | 520 | 524 | 524 | 525 | 520 | 34,028 |
| October 15, 2024 | 547 | 527 | 527 | 547 | 525 | 17,121 |
| October 14, 2024 | 550 | 555 | 555 | 555 | 550 | 6,563 |
| October 11, 2024 | 510 | 534 | 534 | 534 | 506 | 6,805 |
| October 10, 2024 | 534 | 518 | 518 | 535 | 518 | 39,000 |
| October 09, 2024 | 534 | 515 | 515 | 535 | 515 | 6,565 |
| October 08, 2024 | 521 | 517 | 517 | 521 | 515 | 11,915 |
| October 07, 2024 | 550 | 535 | 535 | 550 | 535 | 2,791 |
| October 04, 2024 | 525 | 550 | 550 | 550 | 521 | 17,120 |
| October 03, 2024 | 555 | 555 | 555 | 555 | 555 | 0 |
| October 02, 2024 | 515 | 555 | 555 | 555 | 515 | 32,804 |
| October 01, 2024 | 520 | 516 | 516 | 550 | 516 | 30,408 |
| September 30, 2024 | 530 | 510 | 510 | 535 | 510 | 15,838 |
| September 27, 2024 | 520 | 539 | 539 | 604 | 520 | 99,908 |