1,415.00
+1(+0.07%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,414 | 1,415 | 1,414 | 1,415 | 1,414 | 10,107 |
| September 26, 2025 | 1,414 | 1,414 | 1,414 | 1,414 | 1,414 | 156 |
| September 25, 2025 | 1,340 | 1,408 | 1,408 | 1,408 | 1,340 | 6,528 |
| September 23, 2025 | 1,399 | 1,447 | 1,447 | 1,449 | 1,399 | 23,032 |
| September 22, 2025 | 1,489 | 1,479 | 1,347 | 1,490 | 1,477 | 19,399 |
| September 19, 2025 | 1,490 | 1,380 | 1,380 | 1,490 | 1,380 | 9,244 |
| September 18, 2025 | 1,388 | 1,388 | 1,388 | 1,388 | 1,388 | 15,000 |
| September 17, 2025 | 1,489 | 1,490 | 1,490 | 1,490 | 1,489 | 2,484 |
| September 16, 2025 | 1,333 | 1,488 | 1,488 | 1,488 | 1,333 | 10,919 |
| September 15, 2025 | 1,488 | 1,392 | 1,392 | 1,490 | 1,331 | 10,919 |
| September 12, 2025 | 1,330 | 1,330 | 1,330 | 1,330 | 1,330 | 80 |
| September 11, 2025 | 1,425 | 1,327 | 1,327 | 1,488 | 1,311 | 37,696 |
| September 10, 2025 | 1,426 | 1,426 | 1,426 | 1,426 | 1,426 | 0 |
| September 09, 2025 | 1,450 | 1,425 | 1,425 | 1,450 | 1,425 | 3,466 |
| September 08, 2025 | 1,395 | 1,396 | 1,398 | 1,488 | 1,395 | 34,678 |
| September 05, 2025 | 1,301 | 1,351 | 1,351 | 1,351 | 1,301 | 45 |
| September 04, 2025 | 1,272 | 1,390 | 1,390 | 1,390 | 1,272 | 2,744 |
| September 03, 2025 | 1,350 | 1,395 | 1,395 | 1,395 | 1,350 | 5,500 |
| September 02, 2025 | 1,405 | 1,326 | 1,326 | 1,405 | 1,326 | 1,671 |
| September 01, 2025 | 1,420 | 1,413 | 1,413 | 1,449 | 1,272 | 10,370 |
| August 29, 2025 | 1,401 | 1,476 | 1,476 | 1,488 | 1,400 | 15,529 |
| August 28, 2025 | 1,509 | 1,487 | 1,487 | 1,509 | 1,390 | 3,431 |
| August 27, 2025 | 1,550 | 1,493 | 1,493 | 1,550 | 1,416 | 20,030 |
| August 26, 2025 | 1,369 | 1,451 | 1,451 | 1,600 | 1,365 | 46,071 |
| August 25, 2025 | 1,300 | 1,365 | 1,365 | 1,440 | 1,300 | 60,872 |
| August 22, 2025 | 1,280 | 1,279 | 1,279 | 1,280 | 1,236 | 10,147 |
| August 21, 2025 | 1,236 | 1,299 | 1,299 | 1,300 | 1,236 | 16,000 |
| August 20, 2025 | 1,297 | 1,297 | 1,297 | 1,297 | 1,297 | 270 |
| August 19, 2025 | 1,298 | 1,298 | 1,298 | 1,298 | 1,298 | 2,865 |
| August 18, 2025 | 1,250 | 1,298 | 1,296 | 1,299 | 1,250 | 29,325 |
| August 15, 2025 | 1,231 | 1,299 | 1,299 | 1,299 | 1,231 | 6,025 |
| August 14, 2025 | 1,299 | 1,299 | 1,299 | 1,299 | 1,299 | 6,045 |
| August 13, 2025 | 1,318 | 1,297 | 1,297 | 1,318 | 1,251 | 9,237 |
| August 12, 2025 | 1,319 | 1,319 | 1,319 | 1,319 | 1,319 | 89 |
| August 11, 2025 | 1,290 | 1,369 | 1,369 | 1,369 | 1,290 | 5,550 |
| August 08, 2025 | 1,220 | 1,277 | 1,277 | 1,277 | 1,220 | 6,201 |
| August 07, 2025 | 1,283 | 1,200 | 1,200 | 1,299 | 1,200 | 303,575 |
| August 06, 2025 | 1,295 | 1,300 | 1,300 | 1,300 | 1,270 | 11,387 |
| August 05, 2025 | 1,270 | 1,296 | 1,296 | 1,297 | 1,270 | 8,004 |
| August 04, 2025 | 1,297 | 1,270 | 1,270 | 1,297 | 1,270 | 3,300 |
| August 01, 2025 | 1,271 | 1,270 | 1,270 | 1,271 | 1,270 | 21,187 |
| July 31, 2025 | 1,299 | 1,266 | 1,266 | 1,300 | 1,266 | 4,776 |
| July 30, 2025 | 1,285 | 1,266 | 1,266 | 1,285 | 1,266 | 2,000 |
| July 29, 2025 | 1,299 | 1,272 | 1,272 | 1,300 | 1,272 | 6,719 |
| July 28, 2025 | 1,300 | 1,275 | 1,275 | 1,300 | 1,275 | 759 |
| July 25, 2025 | 1,273 | 1,267 | 1,267 | 1,300 | 1,265 | 24,900 |
| July 24, 2025 | 1,260 | 1,260 | 1,260 | 1,260 | 1,260 | 0 |
| July 23, 2025 | 1,300 | 1,260 | 1,260 | 1,300 | 1,260 | 40,858 |
| July 22, 2025 | 1,273 | 1,273 | 1,273 | 1,290 | 1,273 | 4,703 |
| July 21, 2025 | 1,261 | 1,260 | 1,260 | 1,275 | 1,260 | 85,664 |
| July 18, 2025 | 1,261 | 1,276 | 1,276 | 1,294 | 1,261 | 8,884 |
| July 17, 2025 | 1,299 | 1,300 | 1,300 | 1,300 | 1,250 | 28,749 |
| July 16, 2025 | 1,300 | 1,251 | 1,251 | 1,300 | 1,251 | 7,510 |
| July 15, 2025 | 1,262 | 1,299 | 1,299 | 1,300 | 1,262 | 7,070 |
| July 14, 2025 | 1,299 | 1,296 | 1,296 | 1,299 | 1,261 | 76,646 |
| July 11, 2025 | 1,253 | 1,297 | 1,297 | 1,298 | 1,253 | 3,017 |
| July 10, 2025 | 1,251 | 1,251 | 1,251 | 1,251 | 1,251 | 0 |
| July 09, 2025 | 1,300 | 1,251 | 1,251 | 1,300 | 1,251 | 30 |
| July 08, 2025 | 1,299 | 1,299 | 1,299 | 1,300 | 1,289 | 25,782 |
| July 07, 2025 | 1,275 | 1,286 | 1,286 | 1,288 | 1,275 | 756 |