2,204.00
+3(+0.14%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,222 | 2,200 | 2,201 | 2,222 | 2,194 | 810,598 |
September 04, 2025 | 2,188 | 2,208 | 2,208 | 2,304 | 2,184 | 1.83M |
September 03, 2025 | 2,200 | 2,188 | 2,188 | 2,216 | 2,165 | 515,224 |
September 02, 2025 | 2,260 | 2,194 | 2,194 | 2,260 | 2,169 | 1.48M |
September 01, 2025 | 2,200 | 2,202 | 2,202 | 2,263 | 2,200 | 416,915 |
August 29, 2025 | 2,250 | 2,252 | 2,251 | 2,266 | 2,235 | 772,333 |
August 28, 2025 | 2,258 | 2,238 | 2,238 | 2,270 | 2,185 | 1.48M |
August 27, 2025 | 2,262 | 2,244 | 2,244 | 2,282 | 2,228 | 534,677 |
August 26, 2025 | 2,334 | 2,283 | 2,283 | 2,334 | 2,279 | 166,335 |
August 25, 2025 | 2,340 | 2,329 | 2,329 | 2,349 | 2,314 | 202,283 |
August 22, 2025 | 2,365 | 2,320 | 2,320 | 2,365 | 2,318 | 503,217 |
August 21, 2025 | 2,320 | 2,314 | 2,314 | 2,327 | 2,300 | 134,025 |
August 20, 2025 | 2,350 | 2,301 | 2,301 | 2,350 | 2,287 | 720,192 |
August 19, 2025 | 2,299 | 2,299 | 2,299 | 2,322 | 2,287 | 276,543 |
August 18, 2025 | 2,286 | 2,279 | 2,278 | 2,294 | 2,270 | 236,359 |
August 15, 2025 | 2,280 | 2,284 | 2,284 | 2,299 | 2,271 | 95,702 |
August 14, 2025 | 2,301 | 2,291 | 2,291 | 2,324 | 2,275 | 326,117 |
August 13, 2025 | 2,319 | 2,302 | 2,302 | 2,319 | 2,300 | 200,350 |
August 12, 2025 | 2,255 | 2,300 | 2,300 | 2,300 | 2,255 | 276,832 |
August 11, 2025 | 2,315 | 2,273 | 2,273 | 2,315 | 2,255 | 98,436 |
August 08, 2025 | 2,283 | 2,294 | 2,296 | 2,306 | 2,263 | 312,628 |
August 07, 2025 | 2,263 | 2,273 | 2,273 | 2,280 | 2,255 | 260,941 |
August 06, 2025 | 2,360 | 2,269 | 2,269 | 2,360 | 2,255 | 126,322 |
August 05, 2025 | 2,231 | 2,272 | 2,272 | 2,300 | 2,231 | 1.11M |
August 04, 2025 | 2,264 | 2,245 | 2,246 | 2,264 | 2,225 | 449,126 |
August 01, 2025 | 2,347 | 2,233 | 2,233 | 2,348 | 2,225 | 354,874 |
July 31, 2025 | 2,220 | 2,348 | 2,349 | 2,361 | 2,220 | 922,974 |
July 30, 2025 | 2,249 | 2,230 | 2,230 | 2,250 | 2,216 | 127,996 |
July 29, 2025 | 2,216 | 2,229 | 2,229 | 2,239 | 2,215 | 79,969 |
July 28, 2025 | 2,239 | 2,225 | 2,225 | 2,239 | 2,215 | 130,985 |
July 25, 2025 | 2,239 | 2,215 | 2,215 | 2,240 | 2,215 | 130,076 |
July 24, 2025 | 2,224 | 2,228 | 2,228 | 2,248 | 2,217 | 224,279 |
July 23, 2025 | 2,235 | 2,221 | 2,220 | 2,240 | 2,216 | 45,330 |
July 22, 2025 | 2,230 | 2,228 | 2,228 | 2,234 | 2,215 | 69,893 |
July 21, 2025 | 2,222 | 2,217 | 2,217 | 2,222 | 2,200 | 520,869 |
July 18, 2025 | 2,227 | 2,213 | 2,213 | 2,230 | 2,200 | 195,066 |
July 17, 2025 | 2,230 | 2,224 | 2,224 | 2,230 | 2,203 | 254,067 |
July 16, 2025 | 2,213 | 2,218 | 2,218 | 2,221 | 2,197 | 39,942 |
July 15, 2025 | 2,280 | 2,200 | 2,201 | 2,280 | 2,172 | 279,402 |
July 14, 2025 | 2,197 | 2,200 | 2,200 | 2,200 | 2,167 | 381,311 |
July 11, 2025 | 2,161 | 2,198 | 2,198 | 2,198 | 2,160 | 593,952 |
July 10, 2025 | 2,170 | 2,168 | 2,166 | 2,176 | 2,156 | 385,100 |
July 09, 2025 | 2,161 | 2,171 | 2,171 | 2,193 | 2,137 | 197,423 |
July 08, 2025 | 2,194 | 2,171 | 2,171 | 2,198 | 2,135 | 1.32M |
July 07, 2025 | 2,173 | 2,178 | 2,178 | 2,198 | 2,170 | 236,050 |
July 04, 2025 | 2,175 | 2,183 | 2,183 | 2,191 | 2,166 | 220,362 |
July 03, 2025 | 2,275 | 2,175 | 2,175 | 2,275 | 2,175 | 299,715 |
July 02, 2025 | 2,254 | 2,189 | 2,189 | 2,256 | 2,142 | 660,715 |
July 01, 2025 | 2,186 | 2,227 | 2,227 | 2,278 | 2,186 | 985,357 |
June 30, 2025 | 2,177 | 2,213 | 2,213 | 2,213 | 2,161 | 1.15M |
June 27, 2025 | 2,120 | 2,154 | 2,154 | 2,155 | 2,100 | 307,987 |
June 26, 2025 | 2,107 | 2,107 | 2,107 | 2,118 | 2,093 | 642,983 |
June 25, 2025 | 2,053 | 2,088 | 2,088 | 2,088 | 2,044 | 267,533 |
June 24, 2025 | 2,063 | 2,054 | 2,054 | 2,063 | 2,032 | 253,852 |
June 23, 2025 | 2,043 | 2,027 | 2,027 | 2,052 | 2,015 | 650,602 |
June 20, 2025 | 2,032 | 2,061 | 2,061 | 2,061 | 2,019 | 1.12M |
June 19, 2025 | 1,981 | 2,010 | 2,010 | 2,010 | 1,970 | 409,399 |
June 18, 2025 | 2,018 | 1,979 | 1,979 | 2,023 | 1,960 | 1.44M |
June 17, 2025 | 2,022 | 2,015 | 2,015 | 2,043 | 2,001 | 1.05M |
June 13, 2025 | 2,074 | 2,026 | 2,026 | 2,074 | 2,025 | 1.07M |