499.00
-1(-0.20%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 483 | 499 | 499 | 509 | 483 | 198,638 |
| August 14, 2025 | 483 | 490 | 490 | 490 | 483 | 372 |
| August 13, 2025 | 498 | 493 | 493 | 498 | 484 | 9,308 |
| August 12, 2025 | 484 | 496 | 496 | 499 | 484 | 37,903 |
| August 11, 2025 | 499 | 499 | 499 | 500 | 484 | 47,047 |
| August 08, 2025 | 500 | 497 | 497 | 509 | 491 | 1.35M |
| August 07, 2025 | 500 | 499 | 499 | 500 | 490 | 3,950 |
| August 06, 2025 | 499 | 504 | 504 | 509 | 499 | 10,111 |
| August 05, 2025 | 491 | 505 | 505 | 513 | 481 | 201,323 |
| August 04, 2025 | 515 | 517 | 517 | 517 | 500 | 553,332 |
| August 01, 2025 | 515 | 517 | 517 | 518 | 515 | 70,000 |
| July 31, 2025 | 481 | 518 | 518 | 518 | 480 | 255,928 |
| July 30, 2025 | 497 | 497 | 497 | 499 | 495 | 11,310 |
| July 29, 2025 | 493 | 495 | 495 | 495 | 478 | 14,341 |
| July 28, 2025 | 496 | 494 | 494 | 498 | 478 | 43,632 |
| July 25, 2025 | 478 | 481 | 481 | 481 | 478 | 1,870 |
| July 24, 2025 | 485 | 495 | 493 | 495 | 477 | 19,984 |
| July 23, 2025 | 477 | 497 | 497 | 500 | 477 | 27,432 |
| July 22, 2025 | 505 | 498 | 497 | 506 | 484 | 13,728 |
| July 21, 2025 | 513 | 503 | 503 | 513 | 494 | 1,690 |
| July 18, 2025 | 501 | 500 | 500 | 510 | 495 | 93,016 |
| July 17, 2025 | 510 | 510 | 510 | 510 | 510 | 81,528 |
| July 16, 2025 | 509 | 512 | 512 | 514 | 500 | 144,747 |
| July 15, 2025 | 496 | 504 | 504 | 505 | 496 | 136,439 |
| July 14, 2025 | 505 | 505 | 505 | 505 | 505 | 0 |
| July 11, 2025 | 505 | 505 | 502 | 505 | 495 | 24,979 |
| July 10, 2025 | 496 | 505 | 506 | 506 | 495 | 28,990 |
| July 08, 2025 | 492 | 508 | 507 | 515 | 480 | 85,151 |
| July 07, 2025 | 515 | 515 | 515 | 515 | 515 | 11,739 |
| July 04, 2025 | 495 | 510 | 510 | 510 | 495 | 105,029 |
| July 03, 2025 | 490 | 500 | 500 | 500 | 490 | 24,505 |
| July 02, 2025 | 500 | 479 | 479 | 500 | 475 | 101,837 |
| July 01, 2025 | 482 | 500 | 499 | 500 | 482 | 70,309 |
| June 30, 2025 | 500 | 490 | 488 | 500 | 486 | 88,964 |
| June 27, 2025 | 500 | 517 | 517 | 517 | 500 | 3,122 |
| June 26, 2025 | 516 | 516 | 516 | 516 | 516 | 301 |
| June 25, 2025 | 502 | 500 | 500 | 514 | 500 | 47,957 |
| June 24, 2025 | 517 | 515 | 517 | 517 | 501 | 18,924 |
| June 23, 2025 | 518 | 500 | 500 | 518 | 500 | 38,010 |
| June 20, 2025 | 506 | 518 | 516 | 518 | 500 | 369,109 |
| June 19, 2025 | 518 | 512 | 510 | 518 | 510 | 23,604 |
| June 18, 2025 | 530 | 511 | 511 | 530 | 506 | 138,457 |
| June 17, 2025 | 511 | 528 | 525 | 528 | 510 | 92,491 |
| June 13, 2025 | 511 | 525 | 525 | 527 | 510 | 204,612 |
| June 12, 2025 | 515 | 529 | 529 | 529 | 514 | 31,735 |
| June 11, 2025 | 529 | 527 | 527 | 529 | 520 | 21,810 |
| June 10, 2025 | 524 | 538 | 538 | 538 | 511 | 58,185 |
| June 09, 2025 | 530 | 531 | 531 | 534 | 502 | 22,395 |
| June 06, 2025 | 503 | 539 | 539 | 539 | 503 | 1,301 |
| June 05, 2025 | 507 | 506 | 506 | 544 | 506 | 14,490 |
| June 04, 2025 | 540 | 540 | 540 | 540 | 540 | 0 |
| June 03, 2025 | 540 | 540 | 539 | 550 | 507 | 7,362 |
| June 02, 2025 | 550 | 542 | 542 | 560 | 521 | 28,067 |
| May 30, 2025 | 515 | 570 | 570 | 570 | 515 | 52,020 |
| May 29, 2025 | 498 | 516 | 516 | 517 | 498 | 61,131 |
| May 28, 2025 | 498 | 499 | 499 | 504 | 476 | 105,178 |
| May 27, 2025 | 490 | 510 | 501.36 | 510 | 485 | 14,032 |
| May 26, 2025 | 499 | 481 | 472.85 | 510 | 481 | 172,412 |
| May 23, 2025 | 485 | 490 | 489 | 490 | 475 | 160,719 |
| May 22, 2025 | 483 | 490 | 490 | 490 | 476 | 25,553 |