1,170.00
-10(-0.85%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,199 | 1,170 | 1,172 | 1,234 | 1,162 | 59,222 |
| September 25, 2025 | 1,184 | 1,181 | 1,181 | 1,193 | 1,180 | 438,078 |
| September 23, 2025 | 1,239 | 1,180 | 1,180 | 1,239 | 1,180 | 69,181 |
| September 22, 2025 | 1,210 | 1,230 | 1,230 | 1,234 | 1,180 | 71,068 |
| September 19, 2025 | 1,185 | 1,194 | 1,194 | 1,248 | 1,185 | 263,356 |
| September 18, 2025 | 1,224 | 1,224 | 1,224 | 1,225 | 1,181 | 2,725 |
| September 17, 2025 | 1,181 | 1,197 | 1,199 | 1,232 | 1,181 | 28,476 |
| September 16, 2025 | 1,215 | 1,180 | 1,180 | 1,236 | 1,180 | 39,558 |
| September 15, 2025 | 1,238 | 1,199 | 1,199 | 1,250 | 1,191 | 65,091 |
| September 12, 2025 | 1,228 | 1,231 | 1,233 | 1,238 | 1,187 | 46,040 |
| September 11, 2025 | 1,189 | 1,208 | 1,208 | 1,215 | 1,181 | 125,484 |
| September 10, 2025 | 1,190 | 1,190 | 1,190 | 1,190 | 1,180 | 75,012 |
| September 09, 2025 | 1,183 | 1,188 | 1,188 | 1,190 | 1,171 | 133,189 |
| September 08, 2025 | 1,197 | 1,173 | 1,172 | 1,197 | 1,172 | 233,534 |
| September 05, 2025 | 1,199 | 1,181 | 1,183 | 1,199 | 1,164 | 8,431 |
| September 04, 2025 | 1,194 | 1,188 | 1,188 | 1,194 | 1,177 | 349,117 |
| September 03, 2025 | 1,162 | 1,169 | 1,169 | 1,197 | 1,162 | 1.23M |
| September 02, 2025 | 1,200 | 1,167 | 1,167 | 1,200 | 1,160 | 1.06M |
| September 01, 2025 | 1,163 | 1,184 | 1,184 | 1,199 | 1,163 | 94,091 |
| August 29, 2025 | 1,222 | 1,179 | 1,177 | 1,222 | 1,170 | 86,037 |
| August 28, 2025 | 1,224 | 1,206 | 1,206 | 1,224 | 1,200 | 212,212 |
| August 27, 2025 | 1,244 | 1,225 | 1,225 | 1,244 | 1,208 | 13,099 |
| August 26, 2025 | 1,250 | 1,223 | 1,223 | 1,250 | 1,222 | 23,433 |
| August 25, 2025 | 1,207 | 1,237 | 1,237 | 1,246 | 1,206 | 39,874 |
| August 22, 2025 | 1,216 | 1,206 | 1,205 | 1,216 | 1,199 | 27,266 |
| August 21, 2025 | 1,216 | 1,207 | 1,207 | 1,216 | 1,181 | 112,698 |
| August 20, 2025 | 1,159 | 1,207 | 1,207 | 1,208 | 1,159 | 76,553 |
| August 19, 2025 | 1,151 | 1,173 | 1,173 | 1,184 | 1,141 | 1.93M |
| August 18, 2025 | 1,171 | 1,150 | 1,150 | 1,190 | 1,150 | 77,285 |
| August 15, 2025 | 1,212 | 1,180 | 1,180 | 1,212 | 1,173 | 21,832 |
| August 14, 2025 | 1,176 | 1,184 | 1,184 | 1,189 | 1,170 | 13,272 |
| August 13, 2025 | 1,189 | 1,170 | 1,170 | 1,195 | 1,170 | 189,537 |
| August 12, 2025 | 1,189 | 1,190 | 1,190 | 1,190 | 1,171 | 116,652 |
| August 11, 2025 | 1,191 | 1,172 | 1,172 | 1,218 | 1,170 | 2.86M |
| August 08, 2025 | 1,192 | 1,217 | 1,217 | 1,219 | 1,192 | 36,693 |
| August 07, 2025 | 1,239 | 1,205 | 1,205 | 1,239 | 1,191 | 73,027 |
| August 06, 2025 | 1,214 | 1,217 | 1,217 | 1,229 | 1,214 | 13,138 |
| August 05, 2025 | 1,224 | 1,209 | 1,211 | 1,224 | 1,190 | 69,708 |
| August 04, 2025 | 1,204 | 1,204 | 1,204 | 1,214 | 1,182 | 116,757 |
| August 01, 2025 | 1,222 | 1,204 | 1,205 | 1,222 | 1,182 | 164,158 |
| July 31, 2025 | 1,240 | 1,212 | 1,212 | 1,240 | 1,172 | 479,408 |
| July 30, 2025 | 1,230 | 1,229 | 1,229 | 1,233 | 1,216 | 86,344 |
| July 29, 2025 | 1,220 | 1,219 | 1,219 | 1,220 | 1,200 | 53,197 |
| July 28, 2025 | 1,229 | 1,208 | 1,208 | 1,229 | 1,201 | 72,181 |
| July 25, 2025 | 1,220 | 1,200 | 1,201 | 1,220 | 1,200 | 17,660 |
| July 24, 2025 | 1,210 | 1,213 | 1,213 | 1,250 | 1,192 | 240,439 |
| July 23, 2025 | 1,186 | 1,188 | 1,188 | 1,235 | 1,167 | 184,861 |
| July 22, 2025 | 1,159 | 1,174 | 1,174 | 1,188 | 1,159 | 67,224 |
| July 21, 2025 | 1,145 | 1,169 | 1,169 | 1,180 | 1,135 | 195,173 |
| July 18, 2025 | 1,122 | 1,145 | 1,145 | 1,145 | 1,103 | 392,065 |
| July 17, 2025 | 1,122 | 1,113 | 1,113 | 1,125 | 1,113 | 172,782 |
| July 16, 2025 | 1,114 | 1,115 | 1,115 | 1,125 | 1,100 | 570,161 |
| July 15, 2025 | 1,130 | 1,107 | 1,107 | 1,132 | 1,107 | 569,922 |
| July 14, 2025 | 1,130 | 1,121 | 1,121 | 1,130 | 1,103 | 112,474 |
| July 11, 2025 | 1,096 | 1,117 | 1,117 | 1,134 | 1,096 | 150,442 |
| July 10, 2025 | 1,124 | 1,108 | 1,108 | 1,124 | 1,083 | 291,530 |
| July 09, 2025 | 1,094 | 1,112 | 1,112 | 1,123 | 1,093 | 37,614 |
| July 08, 2025 | 1,101 | 1,106 | 1,106 | 1,114 | 1,098 | 3.32M |
| July 07, 2025 | 1,108 | 1,102 | 1,102 | 1,115 | 1,093 | 360,013 |
| July 04, 2025 | 1,092 | 1,101 | 1,101 | 1,109 | 1,072 | 279,426 |