268.00
-2(-0.74%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 280 | 268 | 267 | 280 | 259 | 139,044 |
September 05, 2025 | 251 | 270 | 270 | 270 | 251 | 40,652 |
September 04, 2025 | 235 | 238 | 238 | 250 | 235 | 91,649 |
September 03, 2025 | 223 | 240 | 238 | 240 | 220 | 42,717 |
September 02, 2025 | 225 | 232 | 232 | 249 | 225 | 47,902 |
September 01, 2025 | 235 | 229 | 229 | 235 | 229 | 852 |
August 29, 2025 | 232 | 248 | 248 | 249 | 232 | 58,886 |
August 28, 2025 | 220 | 235 | 235 | 235 | 220 | 9,505 |
August 27, 2025 | 223 | 220 | 220 | 240 | 220 | 122,813 |
August 26, 2025 | 253 | 231 | 231 | 264 | 207 | 294,116 |
August 25, 2025 | 241 | 253 | 255 | 276 | 241 | 67,587 |
August 22, 2025 | 279 | 241 | 241 | 279 | 241 | 260,033 |
August 21, 2025 | 287 | 282 | 282 | 287 | 253 | 42,626 |
August 20, 2025 | 288 | 282 | 282 | 293 | 276 | 118,178 |
August 19, 2025 | 291 | 288 | 289 | 294 | 271 | 100,851 |
August 18, 2025 | 283 | 291 | 291 | 295 | 280 | 365,137 |
August 15, 2025 | 285 | 280 | 281 | 285 | 280 | 173,501 |
August 14, 2025 | 280 | 286 | 286 | 295 | 275 | 263,140 |
August 13, 2025 | 285 | 280 | 282 | 285 | 280 | 26,209 |
August 12, 2025 | 280 | 278 | 278 | 280 | 275 | 82,869 |
August 11, 2025 | 275 | 279 | 279 | 293 | 271 | 202,174 |
August 08, 2025 | 261 | 270 | 270 | 270 | 252 | 50,523 |
August 07, 2025 | 253 | 269 | 269 | 270 | 253 | 113,837 |
August 06, 2025 | 270 | 270 | 270 | 270 | 270 | 15,000 |
August 05, 2025 | 261 | 268 | 268 | 268 | 253 | 38,835 |
August 04, 2025 | 261 | 261 | 261 | 261 | 261 | 803 |
August 01, 2025 | 280 | 283 | 283 | 286 | 280 | 98,058 |
July 31, 2025 | 280 | 285 | 285 | 287 | 280 | 33,292 |
July 30, 2025 | 285 | 287 | 287 | 287 | 270 | 214,656 |
July 29, 2025 | 281 | 284 | 284 | 285 | 275 | 73,430 |
July 28, 2025 | 294 | 281 | 281 | 294 | 281 | 15,770 |
July 25, 2025 | 280 | 294 | 294 | 294 | 279 | 20,150 |
July 24, 2025 | 300 | 286 | 286 | 300 | 271 | 35,549 |
July 23, 2025 | 304 | 293 | 293 | 305 | 291 | 4.36M |
July 22, 2025 | 290 | 295 | 296 | 305 | 260 | 857,822 |
July 21, 2025 | 265 | 275 | 275 | 275 | 260 | 54,415 |
July 18, 2025 | 251 | 265 | 263 | 269 | 250 | 75,612 |
July 17, 2025 | 250 | 258 | 258 | 260 | 250 | 39,536 |
July 16, 2025 | 250 | 250 | 250 | 250 | 250 | 0 |
July 15, 2025 | 255 | 250 | 250 | 274 | 250 | 99,021 |
July 14, 2025 | 251 | 252 | 252 | 260 | 250 | 303,138 |
July 11, 2025 | 242 | 246 | 246 | 246 | 242 | 9,249 |
July 10, 2025 | 231 | 248 | 248 | 250 | 231 | 188,697 |
July 09, 2025 | 232 | 231 | 231 | 239 | 231 | 11,439 |
July 08, 2025 | 232 | 232 | 232 | 232 | 230 | 39,665 |
July 07, 2025 | 216 | 233 | 233 | 237 | 216 | 90,178 |
July 04, 2025 | 230 | 239 | 239 | 239 | 230 | 449,016 |
July 03, 2025 | 219 | 221 | 221 | 223 | 208 | 9,066 |
July 02, 2025 | 212 | 213 | 213 | 225 | 198 | 103,035 |
July 01, 2025 | 220 | 223 | 223 | 229 | 213 | 22,599 |
June 30, 2025 | 201 | 222 | 222 | 224 | 201 | 114,231 |
June 27, 2025 | 210 | 217 | 217 | 217 | 204 | 16,730 |
June 26, 2025 | 216 | 217 | 217 | 217 | 212 | 65,669 |
June 25, 2025 | 217 | 217 | 217 | 217 | 217 | 0 |
June 24, 2025 | 214 | 217 | 217 | 217 | 199 | 7,977 |
June 23, 2025 | 198 | 217 | 217 | 217 | 198 | 13,809 |
June 20, 2025 | 217 | 209 | 209 | 217 | 198 | 27,175 |
June 19, 2025 | 217 | 195 | 195 | 220 | 195 | 279,845 |
June 18, 2025 | 232 | 220 | 220 | 232 | 217 | 32,058 |
June 17, 2025 | 221 | 218 | 218 | 236 | 217 | 143,495 |