1,322.00
+1(+0.08%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,315 | 1,322 | 1,321 | 1,352 | 1,315 | 11.57M |
| September 04, 2025 | 1,329 | 1,328 | 1,328 | 1,355 | 1,316 | 21.27M |
| September 03, 2025 | 1,370 | 1,328 | 1,328 | 1,370 | 1,311 | 17.8M |
| September 02, 2025 | 1,372 | 1,353 | 1,353 | 1,377 | 1,325 | 12.24M |
| September 01, 2025 | 1,377 | 1,364 | 1,364 | 1,397 | 1,360 | 12.74M |
| August 29, 2025 | 1,425 | 1,391 | 1,391 | 1,425 | 1,390 | 17.61M |
| August 28, 2025 | 1,414 | 1,414 | 1,414 | 1,415 | 1,377 | 13.26M |
| August 27, 2025 | 1,416 | 1,401 | 1,401 | 1,417 | 1,382 | 17.5M |
| August 26, 2025 | 1,402 | 1,416 | 1,416 | 1,475 | 1,390 | 80.79M |
| August 25, 2025 | 1,320 | 1,362 | 1,363 | 1,380 | 1,320 | 20.8M |
| August 22, 2025 | 1,308 | 1,334 | 1,334 | 1,339 | 1,292 | 16.6M |
| August 21, 2025 | 1,287 | 1,290 | 1,290 | 1,304 | 1,279 | 9.55M |
| August 20, 2025 | 1,260 | 1,284 | 1,284 | 1,289 | 1,260 | 11.52M |
| August 19, 2025 | 1,278 | 1,272 | 1,272 | 1,285 | 1,266 | 10.6M |
| August 18, 2025 | 1,260 | 1,273 | 1,272 | 1,284 | 1,254 | 9.55M |
| August 15, 2025 | 1,262 | 1,264 | 1,264 | 1,285 | 1,262 | 5.83M |
| August 14, 2025 | 1,268 | 1,266 | 1,266 | 1,275 | 1,252 | 11.56M |
| August 13, 2025 | 1,230 | 1,271 | 1,271 | 1,273 | 1,230 | 14.54M |
| August 12, 2025 | 1,215 | 1,246 | 1,246 | 1,247 | 1,215 | 5.5M |
| August 11, 2025 | 1,255 | 1,232 | 1,232 | 1,255 | 1,227 | 8.81M |
| August 08, 2025 | 1,254 | 1,230 | 1,229 | 1,254 | 1,211 | 13.82M |
| August 07, 2025 | 1,221 | 1,221 | 1,221 | 1,234 | 1,218 | 17.6M |
| August 06, 2025 | 1,211 | 1,221 | 1,221 | 1,252 | 1,211 | 11.94M |
| August 05, 2025 | 1,240 | 1,216 | 1,216 | 1,271 | 1,216 | 20.71M |
| August 04, 2025 | 1,237 | 1,259 | 1,259 | 1,260 | 1,237 | 11.41M |
| August 01, 2025 | 1,260 | 1,237 | 1,237 | 1,279 | 1,230 | 9.61M |
| July 31, 2025 | 1,270 | 1,276 | 1,276 | 1,288 | 1,267 | 12.49M |
| July 30, 2025 | 1,274 | 1,277 | 1,277 | 1,280 | 1,262 | 10.01M |
| July 29, 2025 | 1,260 | 1,269 | 1,269 | 1,280 | 1,260 | 7.85M |
| July 28, 2025 | 1,260 | 1,261 | 1,261 | 1,270 | 1,244 | 14.32M |
| July 25, 2025 | 1,250 | 1,257 | 1,255 | 1,260 | 1,237 | 20.01M |
| July 24, 2025 | 1,256 | 1,250 | 1,250 | 1,265 | 1,243 | 11.48M |
| July 23, 2025 | 1,263 | 1,255 | 1,255 | 1,272 | 1,236 | 16.36M |
| July 22, 2025 | 1,240 | 1,261 | 1,261 | 1,270 | 1,240 | 26.78M |
| July 21, 2025 | 1,177 | 1,255 | 1,255 | 1,255 | 1,177 | 35.48M |
| July 18, 2025 | 1,150 | 1,191 | 1,191 | 1,192 | 1,148 | 31.31M |
| July 17, 2025 | 1,142 | 1,144 | 1,144 | 1,150 | 1,130 | 15.83M |
| July 16, 2025 | 1,148 | 1,148 | 1,148 | 1,148 | 1,125 | 16.12M |
| July 15, 2025 | 1,140 | 1,132 | 1,132 | 1,164 | 1,132 | 12.44M |
| July 14, 2025 | 1,165 | 1,146 | 1,146 | 1,165 | 1,128 | 20.05M |
| July 11, 2025 | 1,191 | 1,150 | 1,150 | 1,191 | 1,150 | 11.56M |
| July 10, 2025 | 1,215 | 1,182 | 1,182 | 1,225 | 1,182 | 13.79M |
| July 09, 2025 | 1,228 | 1,221 | 1,224 | 1,244 | 1,217 | 13.64M |
| July 08, 2025 | 1,220 | 1,228 | 1,231 | 1,233 | 1,197 | 13M |
| July 07, 2025 | 1,225 | 1,213 | 1,213 | 1,227 | 1,206 | 4.59M |
| July 04, 2025 | 1,220 | 1,215 | 1,213 | 1,225 | 1,205 | 2.59M |
| July 03, 2025 | 1,199 | 1,222 | 1,221 | 1,225 | 1,195 | 5.7M |
| July 02, 2025 | 1,206 | 1,209 | 1,206 | 1,249 | 1,199 | 9.67M |
| July 01, 2025 | 1,206 | 1,227 | 1,225 | 1,234 | 1,201 | 12.25M |
| June 30, 2025 | 1,170 | 1,204 | 1,204 | 1,210 | 1,170 | 19.07M |
| June 27, 2025 | 1,200 | 1,192 | 1,191 | 1,200 | 1,174 | 7.79M |
| June 26, 2025 | 1,190 | 1,180 | 1,181 | 1,193 | 1,176 | 11.26M |
| June 25, 2025 | 1,229 | 1,185 | 1,184 | 1,229 | 1,179 | 10.22M |
| June 24, 2025 | 1,186 | 1,200 | 1,199 | 1,212 | 1,183 | 10.93M |
| June 23, 2025 | 1,170 | 1,172 | 1,172 | 1,180 | 1,157 | 8.92M |
| June 20, 2025 | 1,187 | 1,179 | 1,181 | 1,200 | 1,171 | 28.82M |
| June 19, 2025 | 1,162 | 1,182 | 1,182 | 1,186 | 1,162 | 20.81M |
| June 18, 2025 | 1,200 | 1,180 | 1,180 | 1,206 | 1,170 | 8.48M |
| June 17, 2025 | 1,190 | 1,199 | 1,199 | 1,227 | 1,190 | 18.68M |
| June 13, 2025 | 1,225 | 1,190 | 1,190 | 1,242 | 1,190 | 23.24M |