1,526.00
+5(+0.33%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,525 | 1,526 | 1,526 | 1,534 | 1,513 | 18.31M |
| October 16, 2025 | 1,490 | 1,522 | 1,522 | 1,526 | 1,489 | 11.35M |
| October 15, 2025 | 1,545 | 1,490 | 1,490 | 1,550 | 1,490 | 30.49M |
| October 14, 2025 | 1,568 | 1,582 | 1,518.7 | 1,603 | 1,568 | 7.92M |
| October 13, 2025 | 1,573 | 1,579 | 1,515.82 | 1,580 | 1,553 | 18.59M |
| October 10, 2025 | 1,539 | 1,575 | 1,511.98 | 1,585 | 1,523 | 9.46M |
| October 09, 2025 | 1,514 | 1,538 | 1,476.46 | 1,540 | 1,510 | 9.83M |
| October 08, 2025 | 1,520 | 1,525 | 1,463.98 | 1,538 | 1,509 | 7.43M |
| October 07, 2025 | 1,506 | 1,516 | 1,455.34 | 1,524 | 1,501 | 8.95M |
| October 06, 2025 | 1,500 | 1,519 | 1,458.22 | 1,523 | 1,493 | 8.06M |
| October 03, 2025 | 1,475 | 1,500 | 1,497 | 1,500 | 1,470 | 8.78M |
| October 02, 2025 | 1,492 | 1,470 | 1,471 | 1,492 | 1,461 | 7.95M |
| October 01, 2025 | 1,475 | 1,474 | 1,474 | 1,482 | 1,455 | 7.5M |
| September 30, 2025 | 1,500 | 1,475 | 1,475 | 1,500 | 1,468 | 5.75M |
| September 29, 2025 | 1,472 | 1,479 | 1,479 | 1,483 | 1,468 | 6.76M |
| September 26, 2025 | 1,530 | 1,480 | 1,481 | 1,530 | 1,467 | 14.69M |
| September 25, 2025 | 1,530 | 1,501 | 1,501 | 1,530 | 1,495 | 10.1M |
| September 23, 2025 | 1,473 | 1,519 | 1,519 | 1,525 | 1,472 | 9.62M |
| September 22, 2025 | 1,523 | 1,497 | 1,497 | 1,523 | 1,469 | 7.63M |
| September 19, 2025 | 1,510 | 1,496 | 1,496 | 1,516 | 1,492 | 19.06M |
| September 18, 2025 | 1,503 | 1,510 | 1,510 | 1,516 | 1,497 | 24.71M |
| September 17, 2025 | 1,499 | 1,508 | 1,508 | 1,508 | 1,477 | 10.57M |
| September 16, 2025 | 1,504 | 1,489 | 1,490 | 1,504 | 1,475 | 6.24M |
| September 15, 2025 | 1,490 | 1,482 | 1,482 | 1,498 | 1,477 | 5.35M |
| September 12, 2025 | 1,483 | 1,496 | 1,498 | 1,502 | 1,472 | 6.7M |
| September 11, 2025 | 1,456 | 1,482 | 1,482 | 1,487 | 1,432 | 6.74M |
| September 10, 2025 | 1,452 | 1,454 | 1,454 | 1,479 | 1,432 | 16.3M |
| September 09, 2025 | 1,411 | 1,426 | 1,426 | 1,426 | 1,411 | 9.19M |
| September 08, 2025 | 1,420 | 1,411 | 1,409 | 1,420 | 1,402 | 9.37M |
| September 05, 2025 | 1,458 | 1,405 | 1,404 | 1,458 | 1,394 | 6.49M |
| September 04, 2025 | 1,455 | 1,399 | 1,399 | 1,455 | 1,387 | 9.05M |
| September 03, 2025 | 1,455 | 1,398 | 1,398 | 1,455 | 1,384 | 16.65M |
| September 02, 2025 | 1,450 | 1,417 | 1,417 | 1,450 | 1,411 | 7.55M |
| September 01, 2025 | 1,454 | 1,437 | 1,437 | 1,462 | 1,431 | 8.84M |
| August 29, 2025 | 1,465 | 1,444 | 1,444 | 1,468 | 1,427 | 7.28M |
| August 28, 2025 | 1,470 | 1,463 | 1,463 | 1,486 | 1,453 | 5.07M |
| August 27, 2025 | 1,457 | 1,467 | 1,467 | 1,468 | 1,456 | 5.57M |
| August 26, 2025 | 1,490 | 1,456 | 1,456 | 1,490 | 1,455 | 8.04M |
| August 25, 2025 | 1,500 | 1,484 | 1,484 | 1,500 | 1,481 | 4.29M |
| August 22, 2025 | 1,484 | 1,498 | 1,498 | 1,499 | 1,480 | 5.78M |
| August 21, 2025 | 1,484 | 1,480 | 1,480 | 1,489 | 1,478 | 5.5M |
| August 20, 2025 | 1,485 | 1,482 | 1,482 | 1,492 | 1,475 | 3.78M |
| August 19, 2025 | 1,473 | 1,473 | 1,473 | 1,481 | 1,466 | 3.72M |
| August 18, 2025 | 1,470 | 1,474 | 1,473 | 1,487 | 1,470 | 3.65M |
| August 15, 2025 | 1,461 | 1,479 | 1,479 | 1,483 | 1,461 | 4.65M |
| August 14, 2025 | 1,483 | 1,475 | 1,475 | 1,483 | 1,467 | 3.07M |
| August 13, 2025 | 1,468 | 1,472 | 1,472 | 1,479 | 1,460 | 3.58M |
| August 12, 2025 | 1,465 | 1,470 | 1,470 | 1,476 | 1,461 | 7.52M |
| August 11, 2025 | 1,443 | 1,460 | 1,460 | 1,469 | 1,443 | 7.83M |
| August 08, 2025 | 1,415 | 1,438 | 1,438 | 1,443 | 1,414 | 7.43M |
| August 07, 2025 | 1,420 | 1,421 | 1,419 | 1,424 | 1,407 | 8.47M |
| August 06, 2025 | 1,415 | 1,416 | 1,416 | 1,424 | 1,409 | 2.38M |
| August 05, 2025 | 1,413 | 1,415 | 1,417 | 1,421 | 1,404 | 4.88M |
| August 04, 2025 | 1,412 | 1,415 | 1,415 | 1,424 | 1,398 | 5.05M |
| August 01, 2025 | 1,420 | 1,418 | 1,418 | 1,423 | 1,398 | 7.62M |
| July 31, 2025 | 1,448 | 1,428 | 1,428 | 1,448 | 1,419 | 5.01M |
| July 30, 2025 | 1,430 | 1,431 | 1,431 | 1,434 | 1,422 | 3.23M |
| July 29, 2025 | 1,424 | 1,423 | 1,423 | 1,447 | 1,409 | 3.5M |
| July 28, 2025 | 1,410 | 1,414 | 1,414 | 1,427 | 1,409 | 1.97M |
| July 25, 2025 | 1,450 | 1,421 | 1,421 | 1,450 | 1,414 | 4.82M |