1,474.00
-6(-0.41%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 1,460 | 1,439 | 1,439 | 1,460 | 1,433 | 2.89M |
| July 23, 2025 | 1,432 | 1,448 | 1,448 | 1,450 | 1,431 | 8.41M |
| July 22, 2025 | 1,428 | 1,430 | 1,430 | 1,437 | 1,418 | 8.04M |
| July 21, 2025 | 1,430 | 1,425 | 1,425 | 1,435 | 1,409 | 4.11M |
| July 18, 2025 | 1,425 | 1,417 | 1,417 | 1,425 | 1,409 | 3.18M |
| July 17, 2025 | 1,403 | 1,415 | 1,416 | 1,424 | 1,400 | 9.05M |
| July 16, 2025 | 1,385 | 1,402 | 1,402 | 1,405 | 1,385 | 4.52M |
| July 15, 2025 | 1,410 | 1,400 | 1,400 | 1,414 | 1,396 | 5.44M |
| July 14, 2025 | 1,381 | 1,402 | 1,402 | 1,403 | 1,373 | 8.25M |
| July 11, 2025 | 1,415 | 1,380 | 1,380 | 1,415 | 1,374 | 7.65M |
| July 10, 2025 | 1,392 | 1,411 | 1,411 | 1,411 | 1,382 | 3.71M |
| July 09, 2025 | 1,399 | 1,392 | 1,391 | 1,399 | 1,384 | 5.15M |
| July 08, 2025 | 1,399 | 1,380 | 1,380 | 1,411 | 1,380 | 15.16M |
| July 07, 2025 | 1,380 | 1,401 | 1,401 | 1,409 | 1,370 | 7.16M |
| July 04, 2025 | 1,348 | 1,378 | 1,377 | 1,379 | 1,341 | 4.73M |
| July 03, 2025 | 1,333 | 1,343 | 1,343 | 1,350 | 1,326 | 4.21M |
| July 02, 2025 | 1,374 | 1,335 | 1,335 | 1,376 | 1,327 | 9.42M |
| July 01, 2025 | 1,355 | 1,364 | 1,364 | 1,365 | 1,336 | 7.63M |
| June 30, 2025 | 1,330 | 1,340 | 1,340 | 1,347 | 1,326 | 6.55M |
| June 27, 2025 | 1,350 | 1,345 | 1,345 | 1,350 | 1,321 | 6.34M |
| June 26, 2025 | 1,348 | 1,323 | 1,323 | 1,348 | 1,320 | 14.05M |
| June 25, 2025 | 1,350 | 1,324 | 1,325 | 1,350 | 1,315 | 16.83M |
| June 24, 2025 | 1,350 | 1,325 | 1,325 | 1,350 | 1,318 | 7.32M |
| June 23, 2025 | 1,332 | 1,314 | 1,314 | 1,333 | 1,308 | 3.33M |
| June 20, 2025 | 1,340 | 1,332 | 1,333 | 1,342 | 1,321 | 24.06M |
| June 19, 2025 | 1,330 | 1,330 | 1,329 | 1,330 | 1,299 | 23.67M |
| June 18, 2025 | 1,305 | 1,305 | 1,305 | 1,315 | 1,285 | 4.79M |
| June 17, 2025 | 1,304 | 1,304 | 1,306 | 1,316 | 1,301 | 9.37M |
| June 13, 2025 | 1,350 | 1,305 | 1,305 | 1,350 | 1,304 | 8.45M |
| June 12, 2025 | 1,340 | 1,349 | 1,349 | 1,349 | 1,334 | 2.41M |
| June 11, 2025 | 1,359 | 1,342 | 1,342 | 1,359 | 1,336 | 8.72M |
| June 10, 2025 | 1,350 | 1,353 | 1,353 | 1,355 | 1,332 | 10.69M |
| June 09, 2025 | 1,358 | 1,345 | 1,345 | 1,358 | 1,334 | 5.71M |
| June 06, 2025 | 1,350 | 1,351 | 1,351 | 1,355 | 1,328 | 7.2M |
| June 05, 2025 | 1,345 | 1,331 | 1,331 | 1,347 | 1,329 | 6.23M |
| June 04, 2025 | 1,357 | 1,340 | 1,342 | 1,373 | 1,340 | 15.47M |
| June 03, 2025 | 1,321 | 1,359 | 1,357 | 1,363 | 1,321 | 7.7M |
| June 02, 2025 | 1,350 | 1,339 | 1,339 | 1,353 | 1,328 | 4.68M |
| May 30, 2025 | 1,333 | 1,347 | 1,347 | 1,357 | 1,330 | 11.48M |
| May 29, 2025 | 1,319 | 1,332 | 1,332 | 1,332 | 1,304 | 11.81M |
| May 28, 2025 | 1,319 | 1,310 | 1,309 | 1,319 | 1,298 | 6.09M |
| May 27, 2025 | 1,281 | 1,308 | 1,309 | 1,310 | 1,281 | 7.38M |
| May 26, 2025 | 1,305 | 1,294 | 1,294 | 1,305 | 1,290 | 3.77M |