1,438.00
-6(-0.42%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,445 | 1,438 | 1,444 | 1,448 | 1,430 | 36,634 |
| August 15, 2025 | 1,442 | 1,444 | 1,444 | 1,449 | 1,435 | 3,581 |
| August 14, 2025 | 1,447 | 1,434 | 1,434 | 1,447 | 1,434 | 53,680 |
| August 13, 2025 | 1,444 | 1,440 | 1,440 | 1,444 | 1,433 | 30,701 |
| August 12, 2025 | 1,433 | 1,444 | 1,444 | 1,444 | 1,421 | 124,670 |
| August 11, 2025 | 1,430 | 1,422 | 1,422 | 1,431 | 1,419 | 36,555 |
| August 08, 2025 | 1,422 | 1,425 | 1,425 | 1,425 | 1,413 | 3,801 |
| August 07, 2025 | 1,420 | 1,420 | 1,420 | 1,423 | 1,408 | 9,895 |
| August 06, 2025 | 1,431 | 1,425 | 1,425 | 1,433 | 1,412 | 162,582 |
| August 05, 2025 | 1,416 | 1,429 | 1,429 | 1,433 | 1,416 | 42,250 |
| August 04, 2025 | 1,423 | 1,406 | 1,406 | 1,423 | 1,405 | 148,578 |
| August 01, 2025 | 1,424 | 1,400 | 1,400 | 1,424 | 1,398 | 180,197 |
| July 31, 2025 | 1,426 | 1,434 | 1,434 | 1,436 | 1,420 | 38,991 |
| July 30, 2025 | 1,410 | 1,427 | 1,427 | 1,428 | 1,404 | 38,481 |
| July 29, 2025 | 1,404 | 1,408 | 1,408 | 1,415 | 1,400 | 84,335 |
| July 28, 2025 | 1,403 | 1,399 | 1,399 | 1,412 | 1,394 | 59,412 |
| July 25, 2025 | 1,407 | 1,405 | 1,405 | 1,416 | 1,400 | 18,912 |
| July 24, 2025 | 1,419 | 1,419 | 1,419 | 1,422 | 1,397 | 11,230 |
| July 23, 2025 | 1,410 | 1,411 | 1,411 | 1,416 | 1,404 | 246,722 |
| July 22, 2025 | 1,408 | 1,397 | 1,397 | 1,413 | 1,394 | 51,220 |
| July 21, 2025 | 1,403 | 1,405 | 1,405 | 1,405 | 1,387 | 147,701 |
| July 18, 2025 | 1,399 | 1,389 | 1,389 | 1,399 | 1,382 | 49,368 |
| July 17, 2025 | 1,397 | 1,403 | 1,403 | 1,403 | 1,388 | 33,298 |
| July 16, 2025 | 1,400 | 1,387 | 1,387 | 1,400 | 1,381 | 44,161 |
| July 15, 2025 | 1,475 | 1,437 | 1,437 | 1,475 | 1,423 | 46,525 |
| July 14, 2025 | 1,423 | 1,435 | 1,435 | 1,435 | 1,408 | 681,866 |
| July 11, 2025 | 1,432 | 1,428 | 1,428 | 1,432 | 1,416 | 34,458 |
| July 10, 2025 | 1,425 | 1,418 | 1,418 | 1,425 | 1,411 | 357,650 |
| July 09, 2025 | 1,426 | 1,421 | 1,421 | 1,429 | 1,414 | 13,346 |
| July 08, 2025 | 1,423 | 1,424 | 1,424 | 1,432 | 1,416 | 9,204 |
| July 07, 2025 | 1,420 | 1,430 | 1,430 | 1,437 | 1,411 | 41,763 |
| July 04, 2025 | 1,407 | 1,420 | 1,420 | 1,420 | 1,400 | 9,286 |
| July 03, 2025 | 1,400 | 1,396 | 1,396 | 1,411 | 1,391 | 16,366 |
| July 02, 2025 | 1,420 | 1,402 | 1,402 | 1,420 | 1,391 | 32,178 |
| July 01, 2025 | 1,414 | 1,407 | 1,407 | 1,419 | 1,407 | 19,557 |
| June 30, 2025 | 1,414 | 1,407 | 1,407 | 1,415 | 1,404 | 26,627 |
| June 27, 2025 | 1,402 | 1,408 | 1,408 | 1,417 | 1,400 | 4,546 |
| June 26, 2025 | 1,405 | 1,398 | 1,398 | 1,413 | 1,396 | 12,115 |
| June 25, 2025 | 1,382 | 1,392 | 1,392 | 1,402 | 1,382 | 47,778 |
| June 24, 2025 | 1,402 | 1,392 | 1,394 | 1,405 | 1,391 | 118,092 |
| June 23, 2025 | 1,390 | 1,389 | 1,389 | 1,407 | 1,381 | 17,230 |
| June 20, 2025 | 1,414 | 1,407 | 1,407 | 1,414 | 1,395 | 47,819 |
| June 19, 2025 | 1,369 | 1,398 | 1,398 | 1,398 | 1,369 | 15,851 |
| June 18, 2025 | 1,388 | 1,378 | 1,378 | 1,388 | 1,373 | 19,796 |
| June 17, 2025 | 1,378 | 1,378 | 1,378 | 1,399 | 1,378 | 7,655 |
| June 13, 2025 | 1,425 | 1,390 | 1,390 | 1,425 | 1,390 | 12,215 |
| June 12, 2025 | 1,411 | 1,415 | 1,415 | 1,415 | 1,404 | 10,555 |
| June 11, 2025 | 1,409 | 1,415 | 1,415 | 1,416 | 1,401 | 14,193 |
| June 10, 2025 | 1,418 | 1,402 | 1,402 | 1,419 | 1,398 | 232,302 |
| June 09, 2025 | 1,419 | 1,412 | 1,412 | 1,421 | 1,406 | 16,383 |
| June 06, 2025 | 1,401 | 1,418 | 1,418 | 1,418 | 1,401 | 458 |
| June 05, 2025 | 1,394 | 1,406 | 1,406 | 1,410 | 1,394 | 116,163 |
| June 04, 2025 | 1,421 | 1,401 | 1,401 | 1,424 | 1,401 | 198,753 |
| June 03, 2025 | 1,404 | 1,407 | 1,407 | 1,416 | 1,394 | 121,906 |
| June 02, 2025 | 1,411 | 1,401 | 1,401 | 1,411 | 1,388 | 100,063 |
| May 30, 2025 | 1,383 | 1,411 | 1,411 | 1,411 | 1,383 | 63,387 |
| May 29, 2025 | 1,376 | 1,380 | 1,380 | 1,385 | 1,364 | 7,029 |
| May 28, 2025 | 1,360 | 1,368 | 1,368 | 1,369 | 1,352 | 10,065 |
| May 27, 2025 | 1,348 | 1,356 | 1,359 | 1,360 | 1,342 | 12,808 |
| May 26, 2025 | 1,360 | 1,346 | 1,346 | 1,360 | 1,345 | 20,794 |