32,634.00
-1410(-4.14%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 17, 2025 | 33,980 | 32,636 | 32,636 | 34,376 | 32,500 | 3.17M |
April 16, 2025 | 34,600 | 34,044 | 34,044 | 36,090 | 34,000 | 3.06M |
April 15, 2025 | 32,403 | 33,093 | 33,093 | 33,481 | 32,335 | 1.47M |
April 14, 2025 | 32,418 | 32,403 | 32,401 | 32,749 | 31,394 | 2.6M |
April 11, 2025 | 31,510 | 32,608 | 32,608 | 33,155 | 31,223 | 2.77M |
April 10, 2025 | 28,679 | 30,841 | 30,841 | 31,142 | 27,814 | 4.25M |
April 09, 2025 | 26,910 | 27,988 | 27,988 | 28,990 | 26,705 | 6.08M |
April 08, 2025 | 26,050 | 26,535 | 26,308 | 26,966 | 25,160 | 4.53M |
April 07, 2025 | 24,445 | 25,868 | 25,646.71 | 26,869 | 24,206 | 3.94M |
April 04, 2025 | 26,653 | 25,202 | 25,202 | 27,182 | 24,701 | 4.31M |
April 03, 2025 | 27,775 | 27,681 | 27,681 | 27,906 | 25,900 | 5.36M |
April 02, 2025 | 27,651 | 27,929 | 27,929 | 28,000 | 27,220 | 3.82M |
April 01, 2025 | 26,746 | 27,333 | 27,333 | 27,661 | 26,425 | 3.29M |
March 31, 2025 | 26,200 | 26,648 | 26,648 | 26,800 | 25,605 | 2.25M |
March 28, 2025 | 23,724 | 25,862 | 25,862 | 26,120 | 23,432 | 2.52M |
March 27, 2025 | 23,015 | 23,493 | 23,493 | 23,525 | 22,986 | 1M |
March 26, 2025 | 23,259 | 23,170 | 23,170 | 23,344 | 22,950 | 918,297 |
March 25, 2025 | 23,399 | 23,456 | 23,456 | 23,799 | 22,737 | 934,224 |
March 24, 2025 | 23,020 | 23,098 | 23,098 | 23,700 | 22,700 | 2.05M |
March 20, 2025 | 22,683 | 23,728 | 23,728 | 23,728 | 22,683 | 8.59M |
March 19, 2025 | 22,575 | 22,634 | 22,634 | 22,880 | 22,094 | 2.5M |
March 18, 2025 | 22,305 | 22,542 | 22,542 | 23,000 | 22,212 | 2.2M |
March 17, 2025 | 22,000 | 22,008 | 22,008 | 22,099 | 21,504 | 1.34M |
March 14, 2025 | 22,450 | 22,072 | 22,072 | 22,757 | 21,855 | 1.62M |
March 13, 2025 | 21,945 | 22,317 | 22,317 | 22,364 | 21,313 | 3.04M |
March 12, 2025 | 21,551 | 21,542 | 21,542 | 21,935 | 21,289 | 2.26M |
March 11, 2025 | 21,001 | 21,635 | 21,635 | 22,138 | 21,001 | 3.04M |
March 10, 2025 | 21,605 | 21,302 | 21,302 | 21,900 | 20,913 | 2.95M |
March 07, 2025 | 19,844 | 21,346 | 21,346 | 21,371 | 19,646 | 2.68M |
March 06, 2025 | 19,550 | 19,647 | 19,647 | 19,789 | 19,053 | 2.49M |
March 05, 2025 | 19,217 | 19,699 | 19,699 | 19,800 | 19,056 | 3.44M |
March 04, 2025 | 19,200 | 18,587 | 18,587 | 19,379 | 18,514 | 2.46M |
March 03, 2025 | 18,284 | 18,961 | 18,961 | 19,351 | 18,176 | 2.58M |
February 28, 2025 | 18,500 | 18,025 | 18,025 | 18,620 | 17,606 | 5M |
February 27, 2025 | 19,933 | 18,886 | 18,886 | 20,163 | 18,846 | 4.98M |
February 26, 2025 | 20,161 | 19,848 | 19,848 | 20,250 | 19,210 | 1.52M |
February 25, 2025 | 20,202 | 20,283 | 20,283 | 20,602 | 20,090 | 1.35M |
February 24, 2025 | 20,000 | 20,481 | 20,481 | 20,723 | 19,967 | 2.84M |
February 21, 2025 | 21,586 | 20,616 | 20,616 | 21,586 | 20,476 | 2.11M |
February 20, 2025 | 20,717 | 21,603 | 21,603 | 21,932 | 20,717 | 2.8M |
February 19, 2025 | 21,051 | 20,626 | 20,626 | 21,175 | 20,555 | 2.02M |
February 18, 2025 | 20,760 | 21,050 | 21,050 | 21,167 | 20,760 | 1.52M |
February 17, 2025 | 21,290 | 20,734 | 20,734 | 21,290 | 20,500 | 1.97M |
February 14, 2025 | 22,222 | 21,491 | 21,491 | 22,600 | 21,251 | 1.94M |
February 13, 2025 | 22,048 | 21,937 | 21,937 | 22,492 | 21,761 | 1.87M |
February 12, 2025 | 22,200 | 21,844 | 21,844 | 22,286 | 21,620 | 3.07M |
February 11, 2025 | 22,720 | 22,387 | 22,387 | 22,862 | 21,995 | 2.47M |
February 10, 2025 | 22,454 | 22,783 | 22,783 | 22,980 | 22,454 | 1.13M |
February 07, 2025 | 22,297 | 22,332 | 22,332 | 22,598 | 22,100 | 3.04M |
February 06, 2025 | 22,084 | 22,103 | 22,103 | 22,662 | 21,979 | 3.49M |
February 05, 2025 | 22,322 | 22,425 | 22,425 | 22,656 | 21,886 | 4.44M |
February 04, 2025 | 22,000 | 22,179 | 22,179 | 22,249 | 21,793 | 5.34M |
February 03, 2025 | 21,500 | 22,066 | 22,066 | 22,893 | 21,320 | 3.37M |
January 31, 2025 | 20,999 | 21,437 | 21,437 | 21,440 | 20,915 | 1.8M |
January 30, 2025 | 20,385 | 20,839 | 20,839 | 20,980 | 20,385 | 1.63M |
January 29, 2025 | 19,938 | 20,689 | 20,689 | 20,689 | 19,938 | 2.7M |
January 28, 2025 | 20,000 | 19,937 | 19,937 | 20,246 | 19,762 | 2.49M |
January 27, 2025 | 19,609 | 20,078 | 20,078 | 20,342 | 19,239 | 5.18M |
January 24, 2025 | 19,850 | 19,923 | 19,923 | 20,111 | 19,618 | 4.43M |
January 23, 2025 | 19,574 | 19,479 | 19,479 | 19,843 | 19,115 | 3.71M |