1,411.00
-3(-0.21%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,420 | 1,411 | 1,406 | 1,424 | 1,406 | 25,739 |
| September 26, 2025 | 1,425 | 1,406 | 1,406 | 1,427 | 1,402 | 23,848 |
| September 25, 2025 | 1,438 | 1,427 | 1,427 | 1,441 | 1,419 | 53,843 |
| September 23, 2025 | 1,460 | 1,450 | 1,450 | 1,460 | 1,435 | 134,242 |
| September 22, 2025 | 1,438 | 1,436 | 1,436 | 1,447 | 1,432 | 26,786 |
| September 19, 2025 | 1,437 | 1,440 | 1,440 | 1,448 | 1,435 | 3,751 |
| September 18, 2025 | 1,440 | 1,447 | 1,447 | 1,454 | 1,438 | 21,770 |
| September 17, 2025 | 1,446 | 1,436 | 1,436 | 1,446 | 1,433 | 21,793 |
| September 16, 2025 | 1,445 | 1,446 | 1,446 | 1,450 | 1,443 | 17,982 |
| September 15, 2025 | 1,440 | 1,452 | 1,452 | 1,459 | 1,440 | 10,900 |
| September 12, 2025 | 1,446 | 1,451 | 1,451 | 1,458 | 1,435 | 19,168 |
| September 11, 2025 | 1,429 | 1,438 | 1,444 | 1,444 | 1,425 | 33,255 |
| September 10, 2025 | 1,421 | 1,434 | 1,434 | 1,436 | 1,419 | 132,773 |
| September 09, 2025 | 1,418 | 1,425 | 1,425 | 1,426 | 1,410 | 177,759 |
| September 08, 2025 | 1,410 | 1,408 | 1,405 | 1,420 | 1,405 | 4,622 |
| September 05, 2025 | 1,424 | 1,412 | 1,412 | 1,424 | 1,405 | 18,939 |
| September 04, 2025 | 1,409 | 1,412 | 1,412 | 1,419 | 1,406 | 18,293 |
| September 03, 2025 | 1,415 | 1,407 | 1,412 | 1,428 | 1,405 | 31,031 |
| September 02, 2025 | 1,429 | 1,426 | 1,426 | 1,448 | 1,413 | 246,527 |
| September 01, 2025 | 1,439 | 1,440 | 1,440 | 1,446 | 1,429 | 71,385 |
| August 29, 2025 | 1,450 | 1,437 | 1,437 | 1,450 | 1,435 | 32,115 |
| August 28, 2025 | 1,449 | 1,437 | 1,437 | 1,462 | 1,435 | 77,423 |
| August 27, 2025 | 1,450 | 1,444 | 1,444 | 1,453 | 1,444 | 21,359 |
| August 26, 2025 | 1,452 | 1,450 | 1,450 | 1,460 | 1,437 | 12,679 |
| August 25, 2025 | 1,473 | 1,458 | 1,458 | 1,473 | 1,458 | 19,003 |
| August 22, 2025 | 1,459 | 1,470 | 1,470 | 1,471 | 1,458 | 12,309 |
| August 21, 2025 | 1,457 | 1,471 | 1,471 | 1,473 | 1,457 | 200,260 |
| August 20, 2025 | 1,462 | 1,463 | 1,463 | 1,463 | 1,450 | 16,337 |
| August 19, 2025 | 1,441 | 1,451 | 1,451 | 1,456 | 1,441 | 24,953 |
| 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 |