1,428.00
-12(-0.83%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 1,452 | 1,428 | 1,428 | 1,499 | 1,420 | 34,117 |
October 20, 2025 | 1,421 | 1,440 | 1,438 | 1,500 | 1,421 | 92,057 |
October 17, 2025 | 1,579 | 1,482 | 1,482 | 1,585 | 1,430 | 412,770 |
October 16, 2025 | 1,690 | 1,686 | 1,686 | 1,695 | 1,590 | 440,344 |
October 15, 2025 | 1,655 | 1,700 | 1,700 | 1,700 | 1,575 | 688,982 |
October 14, 2025 | 1,660 | 1,729 | 1,729 | 1,775 | 1,660 | 487,422 |
October 13, 2025 | 1,500 | 1,658 | 1,657 | 1,695 | 1,440 | 1.75M |
October 10, 2025 | 1,320 | 1,525 | 1,523 | 1,525 | 1,251 | 479,945 |
October 09, 2025 | 1,350 | 1,340 | 1,343 | 1,350 | 1,280 | 466,026 |
October 08, 2025 | 1,349 | 1,325 | 1,323 | 1,350 | 1,290 | 83,720 |
October 07, 2025 | 1,315 | 1,350 | 1,352 | 1,355 | 1,290 | 936,010 |
October 06, 2025 | 1,315 | 1,348 | 1,348 | 1,381 | 1,306 | 360,254 |
October 03, 2025 | 1,346 | 1,360 | 1,362 | 1,400 | 1,290 | 983,194 |
October 02, 2025 | 1,390 | 1,395 | 1,397 | 1,418 | 1,320 | 298,395 |
October 01, 2025 | 1,510 | 1,445 | 1,444 | 1,514 | 1,390 | 159,887 |
September 30, 2025 | 1,579 | 1,521 | 1,522 | 1,600 | 1,490 | 570,963 |
September 29, 2025 | 1,500 | 1,581 | 1,581 | 1,590 | 1,500 | 191,159 |
September 26, 2025 | 1,593 | 1,580 | 1,582 | 1,601 | 1,490 | 233,173 |
September 25, 2025 | 1,610 | 1,594 | 1,594 | 1,679 | 1,495 | 552,122 |
September 23, 2025 | 1,605 | 1,690 | 1,690 | 1,696 | 1,586 | 1.17M |
September 22, 2025 | 1,475 | 1,580 | 1,580 | 1,580 | 1,421 | 590,635 |
September 19, 2025 | 1,428 | 1,402 | 1,402 | 1,428 | 1,356 | 10,161 |
September 18, 2025 | 1,350 | 1,355 | 1,355 | 1,385 | 1,341 | 45,282 |
September 17, 2025 | 1,400 | 1,385 | 1,387 | 1,400 | 1,346 | 91,829 |
September 16, 2025 | 1,375 | 1,402 | 1,402 | 1,402 | 1,375 | 132,219 |
September 15, 2025 | 1,390 | 1,375 | 1,376 | 1,390 | 1,301 | 68,113 |
September 12, 2025 | 1,409 | 1,387 | 1,386 | 1,409 | 1,340 | 108,951 |
September 11, 2025 | 1,375 | 1,399 | 1,398 | 1,400 | 1,301 | 182,885 |
September 10, 2025 | 1,370 | 1,370 | 1,369 | 1,381 | 1,302 | 184,126 |
September 09, 2025 | 1,310 | 1,340 | 1,342 | 1,378 | 1,301 | 262,424 |
September 08, 2025 | 1,302 | 1,344 | 1,344 | 1,344 | 1,270 | 198,791 |
September 05, 2025 | 1,265 | 1,240 | 1,240 | 1,343 | 1,240 | 237,526 |
September 04, 2025 | 1,340 | 1,330 | 1,329 | 1,340 | 1,260 | 216,929 |
September 03, 2025 | 1,448 | 1,374 | 1,374 | 1,448 | 1,370 | 54,015 |
September 02, 2025 | 1,490 | 1,378 | 1,378 | 1,490 | 1,375 | 184,006 |
September 01, 2025 | 1,470 | 1,453 | 1,454 | 1,522 | 1,420 | 41,839 |
August 29, 2025 | 1,596 | 1,472 | 1,472 | 1,597 | 1,442 | 389,164 |
August 28, 2025 | 1,590 | 1,568 | 1,568 | 1,590 | 1,531 | 45,740 |
August 27, 2025 | 1,550 | 1,600 | 1,598 | 1,601 | 1,550 | 1.12M |
August 26, 2025 | 1,425 | 1,550 | 1,551 | 1,586 | 1,425 | 2.67M |
August 25, 2025 | 1,420 | 1,421 | 1,421 | 1,449 | 1,405 | 638,172 |
August 22, 2025 | 1,402 | 1,440 | 1,439 | 1,445 | 1,370 | 355,681 |
August 21, 2025 | 1,402 | 1,400 | 1,401 | 1,402 | 1,374 | 202,613 |
August 20, 2025 | 1,420 | 1,400 | 1,401 | 1,447 | 1,365 | 134,566 |
August 19, 2025 | 1,491 | 1,420 | 1,421 | 1,523 | 1,400 | 415,364 |
August 18, 2025 | 1,540 | 1,457 | 1,457 | 1,567 | 1,400 | 315,507 |
August 15, 2025 | 1,675 | 1,600 | 1,599 | 1,698 | 1,540 | 262,631 |
August 14, 2025 | 1,643 | 1,680 | 1,680 | 1,680 | 1,643 | 234,861 |
August 13, 2025 | 1,601 | 1,675 | 1,677 | 1,699 | 1,600 | 881,557 |
August 12, 2025 | 1,496 | 1,547 | 1,547 | 1,565 | 1,496 | 304,464 |
August 11, 2025 | 1,483 | 1,542 | 1,542 | 1,542 | 1,472 | 256,442 |
August 08, 2025 | 1,520 | 1,536 | 1,534 | 1,536 | 1,435 | 457,059 |
August 07, 2025 | 1,530 | 1,536 | 1,536 | 1,549 | 1,485 | 365,561 |
August 06, 2025 | 1,455 | 1,520 | 1,519 | 1,550 | 1,455 | 433,039 |
August 05, 2025 | 1,456 | 1,500 | 1,500 | 1,500 | 1,425 | 183,557 |
August 04, 2025 | 1,406 | 1,457 | 1,457 | 1,487 | 1,406 | 105,963 |
August 01, 2025 | 1,495 | 1,473 | 1,474 | 1,525 | 1,420 | 423,417 |
July 31, 2025 | 1,530 | 1,553 | 1,553 | 1,577 | 1,500 | 578,642 |
July 30, 2025 | 1,570 | 1,575 | 1,575 | 1,575 | 1,470 | 338,885 |
July 29, 2025 | 1,587 | 1,544 | 1,543 | 1,590 | 1,540 | 384,152 |