1,530.00
-5(-0.33%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,528 | 1,530 | 1,528 | 1,546 | 1,503 | 753,210 |
| October 16, 2025 | 1,540 | 1,534 | 1,534 | 1,548 | 1,516 | 953,360 |
| October 15, 2025 | 1,505 | 1,527 | 1,527 | 1,564 | 1,505 | 8.54M |
| October 14, 2025 | 1,525 | 1,511 | 1,511 | 1,528 | 1,494 | 2.14M |
| October 13, 2025 | 1,490 | 1,499 | 1,499 | 1,507 | 1,468 | 899,389 |
| October 10, 2025 | 1,460 | 1,485 | 1,485 | 1,493 | 1,412 | 1.71M |
| October 09, 2025 | 1,445 | 1,428 | 1,428 | 1,454 | 1,416 | 2.62M |
| October 08, 2025 | 1,395 | 1,418 | 1,418 | 1,441 | 1,381 | 2.54M |
| October 07, 2025 | 1,395 | 1,386 | 1,386 | 1,395 | 1,351 | 1.22M |
| October 06, 2025 | 1,381 | 1,354 | 1,354 | 1,386 | 1,346 | 1.36M |
| October 03, 2025 | 1,330 | 1,355 | 1,355 | 1,355 | 1,326 | 728,138 |
| October 02, 2025 | 1,323 | 1,323 | 1,323 | 1,340 | 1,288 | 3.69M |
| October 01, 2025 | 1,277 | 1,285 | 1,285 | 1,295 | 1,262 | 641,820 |
| September 30, 2025 | 1,275 | 1,273 | 1,273 | 1,280 | 1,264 | 929,368 |
| September 29, 2025 | 1,289 | 1,272 | 1,272 | 1,295 | 1,259 | 715,774 |
| September 26, 2025 | 1,264 | 1,274 | 1,272 | 1,277 | 1,254 | 1.24M |
| September 25, 2025 | 1,285 | 1,262 | 1,262 | 1,319 | 1,259 | 2.72M |
| September 23, 2025 | 1,285 | 1,302 | 1,302 | 1,311 | 1,276 | 4.75M |
| September 22, 2025 | 1,322 | 1,300 | 1,300 | 1,329 | 1,295 | 2.51M |
| September 19, 2025 | 1,352 | 1,332 | 1,332 | 1,356 | 1,331 | 1.23M |
| September 18, 2025 | 1,396 | 1,356 | 1,356 | 1,396 | 1,354 | 888,549 |
| September 17, 2025 | 1,356 | 1,386 | 1,386 | 1,396 | 1,348 | 1.37M |
| September 16, 2025 | 1,340 | 1,350 | 1,350 | 1,350 | 1,315 | 2.17M |
| September 15, 2025 | 1,370 | 1,355 | 1,355 | 1,373 | 1,344 | 1.5M |
| September 12, 2025 | 1,320 | 1,363 | 1,364 | 1,365 | 1,320 | 1.38M |
| September 11, 2025 | 1,350 | 1,335 | 1,335 | 1,362 | 1,325 | 1.72M |
| September 10, 2025 | 1,390 | 1,362 | 1,363 | 1,416 | 1,350 | 1.16M |
| September 09, 2025 | 1,397 | 1,398 | 1,398 | 1,489 | 1,348 | 3.71M |
| September 08, 2025 | 1,414 | 1,404 | 1,404 | 1,437 | 1,396 | 1.04M |
| September 05, 2025 | 1,417 | 1,414 | 1,416 | 1,430 | 1,402 | 828,068 |
| September 04, 2025 | 1,428 | 1,409 | 1,409 | 1,454 | 1,409 | 835,530 |
| September 03, 2025 | 1,421 | 1,423 | 1,425 | 1,462 | 1,408 | 1.33M |
| September 02, 2025 | 1,499 | 1,433 | 1,433 | 1,506 | 1,428 | 1.19M |
| September 01, 2025 | 1,432 | 1,483 | 1,483 | 1,499 | 1,413 | 3.62M |
| August 29, 2025 | 1,429 | 1,432 | 1,432 | 1,457 | 1,399 | 1.27M |
| August 28, 2025 | 1,378 | 1,386 | 1,387 | 1,414 | 1,378 | 391,244 |
| August 27, 2025 | 1,400 | 1,378 | 1,378 | 1,435 | 1,378 | 906,791 |
| August 26, 2025 | 1,366 | 1,406 | 1,406 | 1,436 | 1,366 | 13.89M |
| August 25, 2025 | 1,373 | 1,372 | 1,372 | 1,413 | 1,366 | 1.14M |
| August 22, 2025 | 1,390 | 1,407 | 1,405 | 1,415 | 1,371 | 1.08M |
| August 21, 2025 | 1,384 | 1,408 | 1,408 | 1,420 | 1,373 | 1.44M |
| August 20, 2025 | 1,412 | 1,397 | 1,397 | 1,412 | 1,364 | 1.31M |
| August 19, 2025 | 1,380 | 1,405 | 1,405 | 1,412 | 1,353 | 1.17M |
| August 18, 2025 | 1,427 | 1,386 | 1,385 | 1,429 | 1,381 | 938,278 |
| August 15, 2025 | 1,421 | 1,425 | 1,425 | 1,433 | 1,415 | 447,206 |
| August 14, 2025 | 1,431 | 1,433 | 1,433 | 1,454 | 1,425 | 551,764 |
| August 13, 2025 | 1,421 | 1,437 | 1,437 | 1,471 | 1,421 | 2.92M |
| August 12, 2025 | 1,428 | 1,471 | 1,471 | 1,471 | 1,414 | 1.14M |
| August 11, 2025 | 1,440 | 1,435 | 1,435 | 1,459 | 1,413 | 1.07M |
| August 08, 2025 | 1,451 | 1,453 | 1,453 | 1,494 | 1,451 | 942,987 |
| August 07, 2025 | 1,516 | 1,488 | 1,487 | 1,516 | 1,464 | 1.02M |
| August 06, 2025 | 1,528 | 1,519 | 1,519 | 1,533 | 1,502 | 617,033 |
| August 05, 2025 | 1,564 | 1,512 | 1,512 | 1,570 | 1,500 | 722,468 |
| August 04, 2025 | 1,611 | 1,568 | 1,568 | 1,616 | 1,556 | 663,608 |
| August 01, 2025 | 1,594 | 1,604 | 1,602 | 1,620 | 1,576 | 603,848 |
| July 31, 2025 | 1,644 | 1,622 | 1,622 | 1,659 | 1,608 | 1.17M |
| July 30, 2025 | 1,650 | 1,644 | 1,644 | 1,651 | 1,621 | 941,265 |
| July 29, 2025 | 1,631 | 1,647 | 1,647 | 1,647 | 1,623 | 1.07M |
| July 28, 2025 | 1,620 | 1,632 | 1,632 | 1,690 | 1,620 | 831,086 |
| July 25, 2025 | 1,681 | 1,672 | 1,672 | 1,715 | 1,658 | 2.13M |