1,510.00
+59(+4.07%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,510 | 1,510 | 1,510 | 1,596 | 1,510 | 2,391 |
| August 15, 2025 | 1,451 | 1,451 | 1,451 | 1,451 | 1,451 | 11,683 |
| August 14, 2025 | 1,525 | 1,451 | 1,451 | 1,596 | 1,451 | 24,715 |
| August 13, 2025 | 1,525 | 1,523 | 1,523 | 1,525 | 1,520 | 34 |
| August 12, 2025 | 1,525 | 1,520 | 1,520 | 1,525 | 1,520 | 4,342 |
| August 11, 2025 | 1,520 | 1,520 | 1,520 | 1,525 | 1,520 | 7,353 |
| August 08, 2025 | 1,525 | 1,525 | 1,525 | 1,525 | 1,525 | 9,903 |
| August 07, 2025 | 1,550 | 1,527 | 1,527 | 1,550 | 1,520 | 35,447 |
| August 06, 2025 | 1,599 | 1,522 | 1,522 | 1,599 | 1,522 | 2,552 |
| August 05, 2025 | 1,589 | 1,521 | 1,521 | 1,596 | 1,521 | 1,108 |
| August 04, 2025 | 1,550 | 1,594 | 1,594 | 1,594 | 1,521 | 4,409 |
| August 01, 2025 | 1,575 | 1,575 | 1,575 | 1,575 | 1,575 | 500 |
| July 31, 2025 | 1,521 | 1,521 | 1,521 | 1,521 | 1,521 | 2,853 |
| July 30, 2025 | 1,521 | 1,521 | 1,521 | 1,521 | 1,521 | 16,473 |
| July 29, 2025 | 1,521 | 1,595 | 1,595 | 1,595 | 1,521 | 356 |
| July 28, 2025 | 1,526 | 1,526 | 1,526 | 1,526 | 1,526 | 10,108 |
| July 25, 2025 | 1,526 | 1,526 | 1,526 | 1,526 | 1,526 | 13,736 |
| July 24, 2025 | 1,521 | 1,526 | 1,526 | 1,526 | 1,521 | 349 |
| July 23, 2025 | 1,597 | 1,520 | 1,520 | 1,597 | 1,520 | 10,316 |
| July 22, 2025 | 1,534 | 1,597 | 1,597 | 1,597 | 1,534 | 1,091 |
| July 21, 2025 | 1,580 | 1,533 | 1,533 | 1,580 | 1,533 | 9,234 |
| July 18, 2025 | 1,523 | 1,533 | 1,532 | 1,597 | 1,523 | 5,474 |
| July 17, 2025 | 1,521 | 1,521 | 1,521 | 1,521 | 1,521 | 17,364 |
| July 16, 2025 | 1,598 | 1,520 | 1,520 | 1,598 | 1,520 | 7,437 |
| July 15, 2025 | 1,599 | 1,599 | 1,599 | 1,599 | 1,598 | 10,365 |
| July 14, 2025 | 1,599 | 1,501 | 1,501 | 1,599 | 1,501 | 14,903 |
| July 11, 2025 | 1,501 | 1,510 | 1,510 | 1,525 | 1,501 | 18,581 |
| July 10, 2025 | 1,506 | 1,506 | 1,506 | 1,506 | 1,506 | 8,732 |
| July 09, 2025 | 1,550 | 1,550 | 1,550 | 1,550 | 1,550 | 1,500 |
| July 08, 2025 | 1,580 | 1,550 | 1,550 | 1,580 | 1,550 | 9,873 |
| July 07, 2025 | 1,599 | 1,551 | 1,551 | 1,599 | 1,550 | 1,461 |
| July 04, 2025 | 1,513 | 1,589 | 1,589 | 1,589 | 1,513 | 2 |
| July 03, 2025 | 1,502 | 1,512 | 1,512 | 1,599 | 1,502 | 200 |
| July 02, 2025 | 1,486 | 1,488 | 1,488 | 1,488 | 1,486 | 14 |
| July 01, 2025 | 1,596 | 1,596 | 1,596 | 1,596 | 1,596 | 12,288 |
| June 30, 2025 | 1,596 | 1,595 | 1,595 | 1,597 | 1,550 | 5,013 |
| June 27, 2025 | 1,502 | 1,596 | 1,596 | 1,596 | 1,501 | 17,273 |
| June 26, 2025 | 1,550 | 1,595 | 1,595 | 1,614 | 1,521 | 2,917 |
| June 25, 2025 | 1,502 | 1,502 | 1,502 | 1,502 | 1,502 | 2,140 |
| June 24, 2025 | 1,614 | 1,603 | 1,603 | 1,614 | 1,525 | 25,239 |
| June 23, 2025 | 1,617 | 1,550 | 1,550 | 1,617 | 1,450 | 17,210 |
| June 20, 2025 | 1,550 | 1,617 | 1,617 | 1,618 | 1,550 | 5,661 |
| June 19, 2025 | 1,470 | 1,618 | 1,618 | 1,618 | 1,470 | 200 |
| June 18, 2025 | 1,507 | 1,549 | 1,549 | 1,619 | 1,450 | 1,770 |
| June 17, 2025 | 1,619 | 1,592 | 1,527 | 1,619 | 1,507 | 4,048 |
| June 13, 2025 | 1,544 | 1,594 | 1,528.92 | 1,619 | 1,500 | 7,870 |
| June 12, 2025 | 1,601 | 1,649 | 1,581.67 | 1,700 | 1,470 | 7,726 |
| June 11, 2025 | 1,470 | 1,601 | 1,535.63 | 1,749 | 1,460 | 74,549 |
| June 10, 2025 | 1,450 | 1,450 | 1,450 | 1,450 | 1,450 | 359 |
| June 09, 2025 | 1,468 | 1,437 | 1,437 | 1,468 | 1,436 | 26 |
| June 06, 2025 | 1,431 | 1,468 | 1,468 | 1,468 | 1,431 | 4,951 |
| June 05, 2025 | 1,468 | 1,431 | 1,431 | 1,468 | 1,431 | 3,601 |
| June 04, 2025 | 1,468 | 1,431 | 1,431 | 1,468 | 1,431 | 50 |
| June 03, 2025 | 1,421 | 1,468 | 1,468 | 1,468 | 1,421 | 3,146 |
| June 02, 2025 | 1,420 | 1,465 | 1,465 | 1,468 | 1,420 | 1,992 |
| May 30, 2025 | 1,469 | 1,469 | 1,469 | 1,469 | 1,469 | 5,017 |
| May 29, 2025 | 1,421 | 1,469 | 1,469 | 1,469 | 1,421 | 3,309 |
| May 28, 2025 | 1,422 | 1,470 | 1,470 | 1,470 | 1,420 | 36,565 |
| May 27, 2025 | 1,474 | 1,457 | 1,457 | 1,474 | 1,421 | 10,463 |
| May 26, 2025 | 1,426 | 1,475 | 1,475 | 1,475 | 1,420 | 22,614 |