1,579.00
+8(+0.51%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 1,561 | 1,578 | 1,578 | 1,594 | 1,561 | 149,047 |
September 05, 2025 | 1,583 | 1,571 | 1,571 | 1,602 | 1,571 | 153,489 |
September 04, 2025 | 1,590 | 1,591 | 1,591 | 1,591 | 1,575 | 875,141 |
September 03, 2025 | 1,636 | 1,581 | 1,580 | 1,636 | 1,579 | 207,680 |
September 02, 2025 | 1,618 | 1,600 | 1,597 | 1,618 | 1,580 | 1.04M |
September 01, 2025 | 1,575 | 1,591 | 1,590 | 1,593 | 1,573 | 145,154 |
August 29, 2025 | 1,607 | 1,574 | 1,574 | 1,607 | 1,565 | 188,724 |
August 28, 2025 | 1,636 | 1,594 | 1,595 | 1,637 | 1,588 | 119,077 |
August 27, 2025 | 1,631 | 1,617 | 1,617 | 1,631 | 1,600 | 162,384 |
August 26, 2025 | 1,625 | 1,625 | 1,626 | 1,642 | 1,610 | 212,332 |
August 25, 2025 | 1,654 | 1,643 | 1,643 | 1,668 | 1,631 | 138,562 |
August 22, 2025 | 1,650 | 1,659 | 1,659 | 1,664 | 1,640 | 193,519 |
August 21, 2025 | 1,680 | 1,663 | 1,664 | 1,705 | 1,654 | 877,348 |
August 20, 2025 | 1,650 | 1,661 | 1,661 | 1,665 | 1,632 | 182,878 |
August 19, 2025 | 1,622 | 1,645 | 1,644 | 1,668 | 1,605 | 398,291 |
August 18, 2025 | 1,618 | 1,613 | 1,613 | 1,627 | 1,597 | 269,305 |
August 15, 2025 | 1,575 | 1,605 | 1,604 | 1,605 | 1,575 | 87,265 |
August 14, 2025 | 1,613 | 1,576 | 1,576 | 1,620 | 1,562 | 332,304 |
August 13, 2025 | 1,607 | 1,610 | 1,610 | 1,637 | 1,589 | 168,540 |
August 12, 2025 | 1,618 | 1,596 | 1,596 | 1,618 | 1,581 | 76,637 |
August 11, 2025 | 1,610 | 1,590 | 1,592 | 1,610 | 1,581 | 627,162 |
August 08, 2025 | 1,595 | 1,605 | 1,605 | 1,618 | 1,564 | 38,273 |
August 07, 2025 | 1,566 | 1,590 | 1,589 | 1,593 | 1,559 | 807,716 |
August 06, 2025 | 1,603 | 1,580 | 1,581 | 1,625 | 1,572 | 1.34M |
August 05, 2025 | 1,599 | 1,604 | 1,601 | 1,635 | 1,584 | 460,079 |
August 04, 2025 | 1,598 | 1,605 | 1,605 | 1,611 | 1,571 | 117,741 |
August 01, 2025 | 1,581 | 1,589 | 1,588 | 1,591 | 1,562 | 617,730 |
July 31, 2025 | 1,579 | 1,598 | 1,597 | 1,602 | 1,563 | 507,870 |
July 30, 2025 | 1,569 | 1,565 | 1,565 | 1,641 | 1,559 | 1.01M |
July 29, 2025 | 1,546 | 1,579 | 1,580 | 1,623 | 1,545 | 780,713 |
July 28, 2025 | 1,557 | 1,546 | 1,546 | 1,557 | 1,545 | 78,268 |
July 25, 2025 | 1,551 | 1,549 | 1,549 | 1,568 | 1,549 | 135,650 |
July 24, 2025 | 1,556 | 1,550 | 1,550 | 1,570 | 1,550 | 1.05M |
July 23, 2025 | 1,567 | 1,566 | 1,568 | 1,569 | 1,556 | 172,814 |
July 22, 2025 | 1,575 | 1,566 | 1,565 | 1,575 | 1,555 | 884,429 |
July 21, 2025 | 1,548 | 1,558 | 1,558 | 1,567 | 1,547 | 281,976 |
July 18, 2025 | 1,566 | 1,554 | 1,555 | 1,566 | 1,545 | 491,860 |
July 17, 2025 | 1,555 | 1,555 | 1,556 | 1,570 | 1,546 | 337,589 |
July 16, 2025 | 1,560 | 1,556 | 1,554 | 1,579 | 1,550 | 869,915 |
July 15, 2025 | 1,579 | 1,560 | 1,559 | 1,579 | 1,550 | 3.73M |
July 14, 2025 | 1,541 | 1,560 | 1,560 | 1,566 | 1,539 | 1.47M |
July 11, 2025 | 1,564 | 1,556 | 1,558 | 1,566 | 1,548 | 323,624 |
July 10, 2025 | 1,558 | 1,565 | 1,566 | 1,570 | 1,551 | 252,871 |
July 09, 2025 | 1,588 | 1,566 | 1,565 | 1,588 | 1,553 | 502,537 |
July 08, 2025 | 1,565 | 1,558 | 1,558 | 1,598 | 1,531 | 359,945 |
July 07, 2025 | 1,571 | 1,565 | 1,565 | 1,576 | 1,554 | 434,704 |
July 04, 2025 | 1,555 | 1,566 | 1,567 | 1,587 | 1,536 | 441,703 |
July 03, 2025 | 1,550 | 1,553 | 1,554 | 1,569 | 1,536 | 180,759 |
July 02, 2025 | 1,575 | 1,555 | 1,557 | 1,575 | 1,540 | 428,239 |
July 01, 2025 | 1,623 | 1,600 | 1,599 | 1,671 | 1,584 | 170,198 |
June 30, 2025 | 1,621 | 1,596 | 1,596 | 1,641 | 1,589 | 665,665 |
June 27, 2025 | 1,609 | 1,606 | 1,604 | 1,669 | 1,604 | 481,927 |
June 26, 2025 | 1,629 | 1,598 | 1,600 | 1,631 | 1,575 | 935,323 |
June 25, 2025 | 1,611 | 1,614 | 1,614 | 1,632 | 1,604 | 48,404 |
June 24, 2025 | 1,600 | 1,599 | 1,600 | 1,603 | 1,575 | 1.18M |
June 23, 2025 | 1,600 | 1,580 | 1,580 | 1,618 | 1,580 | 269,741 |
June 20, 2025 | 1,595 | 1,600 | 1,597 | 1,647 | 1,581 | 2.09M |
June 19, 2025 | 1,582 | 1,596 | 1,596 | 1,610 | 1,576 | 133,825 |
June 18, 2025 | 1,616 | 1,590 | 1,588 | 1,616 | 1,575 | 2.06M |
June 17, 2025 | 1,634 | 1,586 | 1,586 | 1,636 | 1,586 | 144,637 |