1,443.00
-8(-0.55%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,475 | 1,451 | 1,452 | 1,475 | 1,435 | 76,062 |
| August 14, 2025 | 1,475 | 1,456 | 1,456 | 1,486 | 1,448 | 132,683 |
| August 13, 2025 | 1,484 | 1,474 | 1,474 | 1,484 | 1,471 | 2,247 |
| August 12, 2025 | 1,462 | 1,478 | 1,480 | 1,482 | 1,440 | 568,093 |
| August 11, 2025 | 1,419 | 1,445 | 1,445 | 1,450 | 1,419 | 2.11M |
| August 08, 2025 | 1,433 | 1,424 | 1,424 | 1,448 | 1,419 | 570,133 |
| August 07, 2025 | 1,425 | 1,438 | 1,438 | 1,442 | 1,411 | 231,884 |
| August 06, 2025 | 1,438 | 1,429 | 1,429 | 1,450 | 1,429 | 219,647 |
| August 05, 2025 | 1,427 | 1,444 | 1,444 | 1,450 | 1,415 | 919,195 |
| August 04, 2025 | 1,429 | 1,416 | 1,416 | 1,429 | 1,407 | 7,429 |
| August 01, 2025 | 1,444 | 1,417 | 1,418 | 1,444 | 1,407 | 362,495 |
| July 31, 2025 | 1,442 | 1,451 | 1,451 | 1,454 | 1,426 | 878,360 |
| July 30, 2025 | 1,404 | 1,451 | 1,451 | 1,455 | 1,404 | 1.03M |
| July 29, 2025 | 1,405 | 1,414 | 1,414 | 1,421 | 1,391 | 139,372 |
| July 28, 2025 | 1,415 | 1,404 | 1,404 | 1,425 | 1,390 | 172,818 |
| July 25, 2025 | 1,440 | 1,408 | 1,408 | 1,440 | 1,408 | 143,631 |
| July 24, 2025 | 1,449 | 1,439 | 1,439 | 1,449 | 1,422 | 108,736 |
| July 23, 2025 | 1,442 | 1,436 | 1,436 | 1,442 | 1,411 | 536,174 |
| July 22, 2025 | 1,426 | 1,432 | 1,432 | 1,469 | 1,422 | 3.02M |
| July 21, 2025 | 1,428 | 1,422 | 1,422 | 1,469 | 1,411 | 581,652 |
| July 18, 2025 | 1,461 | 1,429 | 1,429 | 1,461 | 1,421 | 501,394 |
| July 17, 2025 | 1,422 | 1,451 | 1,451 | 1,468 | 1,422 | 1.43M |
| July 16, 2025 | 1,434 | 1,440 | 1,440 | 1,446 | 1,423 | 3.85M |
| July 15, 2025 | 1,486 | 1,436 | 1,436 | 1,494 | 1,435 | 674,840 |
| July 14, 2025 | 1,460 | 1,474 | 1,474 | 1,476 | 1,445 | 2.02M |
| July 11, 2025 | 1,451 | 1,469 | 1,470 | 1,475 | 1,431 | 571,535 |
| July 10, 2025 | 1,423 | 1,453 | 1,453 | 1,458 | 1,422 | 432,221 |
| July 09, 2025 | 1,435 | 1,431 | 1,431 | 1,447 | 1,426 | 138,992 |
| July 08, 2025 | 1,434 | 1,434 | 1,434 | 1,455 | 1,405 | 518,145 |
| July 07, 2025 | 1,427 | 1,445 | 1,445 | 1,450 | 1,424 | 924,713 |
| July 04, 2025 | 1,440 | 1,435 | 1,435 | 1,448 | 1,411 | 338,789 |
| July 03, 2025 | 1,396 | 1,423 | 1,423 | 1,428 | 1,396 | 253,881 |
| July 02, 2025 | 1,418 | 1,407 | 1,407 | 1,430 | 1,403 | 268,318 |
| July 01, 2025 | 1,419 | 1,416 | 1,416 | 1,423 | 1,393 | 223,348 |
| June 30, 2025 | 1,412 | 1,407 | 1,407 | 1,447 | 1,400 | 695,826 |
| June 27, 2025 | 1,408 | 1,426 | 1,426 | 1,428 | 1,408 | 311,157 |
| June 26, 2025 | 1,449 | 1,416 | 1,416 | 1,449 | 1,400 | 767,084 |
| June 25, 2025 | 1,411 | 1,437 | 1,437 | 1,441 | 1,409 | 1.53M |
| June 24, 2025 | 1,443 | 1,407 | 1,407 | 1,448 | 1,407 | 767,479 |
| June 23, 2025 | 1,428 | 1,419 | 1,419 | 1,444 | 1,409 | 265,449 |
| June 20, 2025 | 1,439 | 1,429 | 1,431 | 1,453 | 1,415 | 1.62M |
| June 19, 2025 | 1,404 | 1,432 | 1,433 | 1,437 | 1,404 | 532,223 |
| June 18, 2025 | 1,427 | 1,421 | 1,421 | 1,431 | 1,396 | 503,207 |
| June 17, 2025 | 1,447 | 1,432 | 1,432 | 1,449 | 1,422 | 91,668 |
| June 13, 2025 | 1,450 | 1,438 | 1,438 | 1,461 | 1,420 | 279,635 |
| June 12, 2025 | 1,447 | 1,463 | 1,463 | 1,463 | 1,434 | 87,642 |
| June 11, 2025 | 1,460 | 1,438 | 1,438 | 1,460 | 1,418 | 354,499 |
| June 10, 2025 | 1,430 | 1,449 | 1,448 | 1,462 | 1,430 | 282,749 |
| June 09, 2025 | 1,465 | 1,443 | 1,443 | 1,465 | 1,436 | 703,272 |
| June 06, 2025 | 1,427 | 1,458 | 1,458 | 1,458 | 1,411 | 608,835 |
| June 05, 2025 | 1,421 | 1,423 | 1,423 | 1,427 | 1,406 | 298,860 |
| June 04, 2025 | 1,461 | 1,421 | 1,421 | 1,472 | 1,421 | 369,853 |
| June 03, 2025 | 1,451 | 1,459 | 1,459 | 1,485 | 1,450 | 1.75M |
| June 02, 2025 | 1,457 | 1,464 | 1,464 | 1,485 | 1,437 | 896,282 |
| May 30, 2025 | 1,412 | 1,443 | 1,443 | 1,447 | 1,397 | 1.38M |
| May 29, 2025 | 1,385 | 1,403 | 1,403 | 1,422 | 1,383 | 2.99M |
| May 28, 2025 | 1,394 | 1,394 | 1,394 | 1,399 | 1,378 | 171,030 |
| May 27, 2025 | 1,360 | 1,385 | 1,385 | 1,392 | 1,355 | 850,932 |
| May 26, 2025 | 1,366 | 1,367 | 1,367 | 1,395 | 1,360 | 91,965 |
| May 23, 2025 | 1,359 | 1,374 | 1,372 | 1,383 | 1,328 | 101,016 |