574,023.00
+1609(+0.28%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 573,100 | 572,414 | 572,414 | 579,474 | 571,111 | 263,155 |
September 04, 2025 | 565,600 | 565,064 | 565,064 | 569,950 | 562,819 | 379,512 |
September 03, 2025 | 567,400 | 565,999 | 565,999 | 570,300 | 562,056 | 290,167 |
September 02, 2025 | 573,932 | 565,414 | 565,414 | 574,179 | 560,518 | 325,264 |
September 01, 2025 | 588,500 | 573,018 | 573,018 | 588,500 | 573,018 | 221,833 |
August 29, 2025 | 580,500 | 580,868 | 580,868 | 583,955 | 576,800 | 291,747 |
August 28, 2025 | 580,620 | 578,258 | 578,258 | 582,990 | 576,027 | 249,786 |
August 27, 2025 | 586,400 | 579,491 | 579,491 | 586,400 | 576,358 | 309,871 |
August 26, 2025 | 588,466 | 591,333 | 591,333 | 592,739 | 585,012 | 1.18M |
August 25, 2025 | 589,860 | 593,310 | 593,310 | 595,900 | 585,674 | 317,725 |
August 22, 2025 | 570,300 | 581,191 | 581,191 | 582,812 | 568,904 | 388,426 |
August 21, 2025 | 576,500 | 567,188 | 567,188 | 577,586 | 567,000 | 289,009 |
August 20, 2025 | 579,999 | 573,399 | 573,399 | 582,491 | 569,765 | 259,641 |
August 19, 2025 | 584,200 | 578,681 | 578,681 | 585,699 | 578,454 | 247,670 |
August 18, 2025 | 579,022 | 580,716 | 580,715 | 586,803 | 577,827 | 236,838 |
August 15, 2025 | 582,881 | 583,032 | 583,032 | 590,999 | 582,881 | 332,676 |
August 14, 2025 | 583,100 | 580,978 | 580,978 | 588,926 | 579,623 | 270,074 |
August 13, 2025 | 576,555 | 585,465 | 585,465 | 592,000 | 575,998 | 414,834 |
August 12, 2025 | 560,950 | 561,631 | 561,631 | 569,200 | 555,476 | 217,391 |
August 11, 2025 | 559,822 | 558,448 | 558,448 | 563,450 | 555,423 | 188,518 |
August 08, 2025 | 555,708 | 559,824 | 559,824 | 561,000 | 554,864 | 222,887 |
August 07, 2025 | 558,750 | 561,327 | 561,327 | 568,538 | 558,189 | 294,280 |
August 06, 2025 | 561,097 | 561,162 | 561,162 | 569,318 | 560,015 | 286,178 |
August 05, 2025 | 564,450 | 557,932 | 557,934 | 564,450 | 552,795 | 385,258 |
August 04, 2025 | 555,000 | 557,441 | 557,441 | 561,760 | 551,010 | 394,131 |
August 01, 2025 | 558,111 | 542,885 | 542,885 | 562,000 | 542,380 | 487,715 |
July 31, 2025 | 567,790 | 564,539 | 564,539 | 571,585 | 559,805 | 392,600 |
July 30, 2025 | 572,498 | 566,729 | 566,729 | 573,990 | 564,758 | 238,943 |
July 29, 2025 | 574,395 | 575,001 | 575,001 | 581,797 | 573,050 | 177,060 |
July 28, 2025 | 584,700 | 575,111 | 575,111 | 587,441 | 574,267 | 232,502 |
July 25, 2025 | 584,950 | 581,689 | 581,689 | 586,986 | 579,222 | 320,927 |
July 24, 2025 | 590,259 | 590,665 | 590,665 | 598,000 | 589,580 | 411,059 |
July 23, 2025 | 580,000 | 590,032 | 590,032 | 592,726 | 578,007 | 470,423 |
July 22, 2025 | 564,300 | 560,502 | 560,502 | 566,538 | 559,098 | 178,192 |
July 21, 2025 | 559,000 | 564,197 | 564,197 | 564,407 | 557,295 | 182,985 |
July 18, 2025 | 550,771 | 558,312 | 558,312 | 561,447 | 550,771 | 229,089 |
July 17, 2025 | 553,011 | 550,431 | 550,431 | 555,474 | 548,934 | 266,263 |
July 16, 2025 | 556,276 | 548,987 | 548,987 | 561,915 | 548,987 | 298,230 |
July 15, 2025 | 549,000 | 554,536 | 554,536 | 558,204 | 548,006 | 287,771 |
July 14, 2025 | 551,092 | 542,100 | 542,100 | 555,977 | 539,163 | 325,329 |
July 11, 2025 | 550,500 | 550,599 | 550,599 | 553,701 | 545,833 | 329,107 |
July 10, 2025 | 546,111 | 545,551 | 545,551 | 552,136 | 545,551 | 222,298 |
July 09, 2025 | 546,700 | 546,845 | 546,845 | 556,694 | 545,867 | 269,261 |
July 08, 2025 | 541,700 | 552,661 | 552,661 | 554,908 | 541,700 | 274,431 |
July 07, 2025 | 538,268 | 545,625 | 545,625 | 546,952 | 535,862 | 258,083 |
July 04, 2025 | 539,490 | 535,930 | 535,930 | 539,490 | 534,515 | 194,776 |
July 03, 2025 | 538,500 | 538,293 | 538,293 | 545,343 | 537,166 | 228,628 |
July 02, 2025 | 547,777 | 541,903 | 541,903 | 549,950 | 538,376 | 338,087 |
July 01, 2025 | 556,068 | 547,087 | 547,087 | 556,356 | 546,302 | 311,654 |
June 30, 2025 | 551,720 | 551,536 | 551,536 | 555,473 | 545,730 | 329,827 |
June 27, 2025 | 549,618 | 550,665 | 550,665 | 554,250 | 546,050 | 333,808 |
June 26, 2025 | 550,823 | 551,557 | 551,557 | 559,500 | 548,766 | 486,307 |
June 25, 2025 | 552,065 | 550,810 | 550,810 | 559,391 | 549,999 | 436,808 |
June 24, 2025 | 549,950 | 551,092 | 551,092 | 555,629 | 544,799 | 747,398 |
June 23, 2025 | 526,500 | 540,719 | 540,719 | 544,921 | 522,265 | 493,778 |
June 20, 2025 | 521,155 | 523,542 | 523,542 | 532,713 | 521,155 | 1.35M |
June 19, 2025 | 526,350 | 522,810 | 522,810 | 529,969 | 517,500 | 1.12M |
June 18, 2025 | 527,347 | 534,459 | 534,459 | 538,682 | 525,500 | 489,700 |
June 17, 2025 | 536,001 | 533,041 | 533,041 | 539,450 | 526,985 | 524,357 |
June 13, 2025 | 537,000 | 531,250 | 531,251 | 538,950 | 531,250 | 531,050 |