58,582.00
+283(+0.49%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 58,400 | 58,305 | 58,299 | 58,404 | 58,000 | 26,916 |
September 04, 2025 | 56,001 | 58,325 | 58,238 | 58,543 | 56,001 | 11,250 |
September 03, 2025 | 57,500 | 58,153 | 58,058 | 58,200 | 57,500 | 118,420 |
September 02, 2025 | 56,893 | 57,433 | 57,433 | 57,433 | 56,659 | 42,769 |
September 01, 2025 | 56,822 | 56,655 | 56,655 | 56,822 | 56,254 | 20,357 |
August 29, 2025 | 55,823 | 56,297 | 56,297 | 56,298 | 55,823 | 25,534 |
August 28, 2025 | 55,927 | 55,824 | 55,855 | 55,927 | 55,366 | 82,645 |
August 27, 2025 | 55,349 | 55,496 | 55,496 | 55,603 | 55,115 | 14,269 |
August 26, 2025 | 55,000 | 54,996 | 54,996 | 55,272 | 54,501 | 158,730 |
August 25, 2025 | 54,639 | 54,752 | 54,752 | 54,864 | 54,386 | 9,302 |
August 22, 2025 | 54,746 | 54,519 | 54,519 | 54,746 | 54,200 | 57,424 |
August 21, 2025 | 54,829 | 54,867 | 54,867 | 54,867 | 54,488 | 49,316 |
August 20, 2025 | 54,543 | 54,829 | 54,778 | 54,829 | 54,340 | 23,386 |
August 19, 2025 | 54,999 | 54,423 | 54,351 | 54,999 | 54,350 | 15,623 |
August 18, 2025 | 54,500 | 54,483 | 54,483 | 54,749 | 54,366 | 18,972 |
August 15, 2025 | 54,201 | 54,300 | 54,262 | 54,472 | 54,200 | 29,949 |
August 14, 2025 | 54,803 | 54,494 | 54,494 | 54,803 | 54,327 | 214,848 |
August 13, 2025 | 54,682 | 54,329 | 54,329 | 54,682 | 54,327 | 132,198 |
August 12, 2025 | 55,115 | 54,782 | 54,782 | 55,116 | 54,730 | 6,133 |
August 11, 2025 | 55,550 | 55,039 | 54,954 | 55,550 | 54,952 | 46,577 |
August 08, 2025 | 55,515 | 55,549 | 55,503 | 55,869 | 55,450 | 44,915 |
August 07, 2025 | 54,830 | 55,775 | 55,572 | 55,804 | 54,830 | 40,647 |
August 06, 2025 | 56,006 | 55,478 | 55,478 | 56,006 | 55,345 | 372,351 |
August 05, 2025 | 56,001 | 56,233 | 56,220 | 56,256 | 55,888 | 67,178 |
August 04, 2025 | 56,146 | 56,099 | 56,099 | 56,324 | 55,794 | 266,631 |
August 01, 2025 | 55,295 | 55,909 | 56,098 | 56,149 | 55,295 | 33,037 |
July 31, 2025 | 55,022 | 55,356 | 55,356 | 55,479 | 54,805 | 27,949 |
July 30, 2025 | 55,499 | 54,821 | 54,873 | 55,499 | 54,728 | 478,734 |
July 29, 2025 | 55,000 | 55,170 | 55,257 | 55,299 | 54,987 | 87,682 |
July 28, 2025 | 55,062 | 54,794 | 54,794 | 55,179 | 54,682 | 151,962 |
July 25, 2025 | 54,903 | 54,800 | 54,900 | 55,000 | 54,785 | 200,458 |
July 24, 2025 | 55,419 | 54,918 | 54,889 | 55,419 | 54,700 | 124,661 |
July 23, 2025 | 54,800 | 55,545 | 55,545 | 55,934 | 54,800 | 1.34M |
July 22, 2025 | 55,440 | 55,772 | 55,690 | 55,793 | 55,032 | 1.53M |
July 21, 2025 | 55,026 | 55,813 | 55,813 | 55,813 | 55,025 | 539,816 |
July 18, 2025 | 54,898 | 54,908 | 54,878 | 55,147 | 54,727 | 352,212 |
July 17, 2025 | 55,317 | 55,011 | 54,940 | 55,317 | 54,770 | 440,035 |
July 16, 2025 | 55,305 | 55,146 | 55,180 | 55,501 | 54,718 | 164,494 |
July 15, 2025 | 55,528 | 55,450 | 55,450 | 57,027 | 55,034 | 29,115 |
July 14, 2025 | 56,073 | 55,361 | 55,297 | 56,073 | 55,297 | 15,014 |
July 11, 2025 | 55,999 | 55,735 | 55,638 | 55,999 | 54,953 | 20,959 |
July 10, 2025 | 54,500 | 54,527 | 54,441 | 54,785 | 54,380 | 13,092 |
July 09, 2025 | 54,300 | 54,470 | 54,470 | 54,470 | 54,085 | 213,698 |
July 08, 2025 | 54,723 | 54,505 | 54,595 | 54,913 | 54,460 | 69,119 |
July 07, 2025 | 54,540 | 54,515 | 54,515 | 54,616 | 54,250 | 62,306 |
July 04, 2025 | 54,340 | 54,271 | 54,179 | 54,502 | 54,179 | 7,626 |
July 03, 2025 | 54,616 | 53,961 | 54,056 | 54,642 | 53,892 | 9,426 |
July 02, 2025 | 53,801 | 54,644 | 54,644 | 54,888 | 53,801 | 12,303 |
July 01, 2025 | 54,500 | 54,612 | 54,581 | 54,773 | 54,283 | 24,744 |
June 30, 2025 | 56,597 | 54,132 | 54,132 | 56,597 | 53,850 | 37,615 |
June 27, 2025 | 54,251 | 53,902 | 54,005 | 54,585 | 53,814 | 112,926 |
June 26, 2025 | 54,624 | 54,512 | 54,512 | 57,354 | 54,381 | 57,046 |
June 25, 2025 | 56,097 | 54,681 | 54,649 | 56,097 | 54,500 | 83,553 |
June 24, 2025 | 56,158 | 54,152 | 54,152 | 56,158 | 54,094 | 107,915 |
June 23, 2025 | 57,499 | 56,470 | 56,470 | 57,499 | 55,996 | 121,245 |
June 20, 2025 | 56,350 | 56,116 | 56,047 | 56,350 | 55,591 | 13,672 |
June 19, 2025 | 57,500 | 56,408 | 56,349 | 57,500 | 56,106 | 52,650 |
June 18, 2025 | 56,156 | 56,431 | 56,431 | 56,786 | 56,099 | 49,102 |
June 17, 2025 | 56,750 | 56,058 | 55,922 | 56,750 | 55,775 | 24,253 |
June 13, 2025 | 56,000 | 57,027 | 57,041 | 57,522 | 56,000 | 169,273 |