1,243.00
-1(-0.08%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,228 | 1,243 | 1,248 | 1,248 | 1,228 | 92,815 |
| August 15, 2025 | 1,247 | 1,244 | 1,244 | 1,247 | 1,228 | 215,604 |
| August 14, 2025 | 1,229 | 1,234 | 1,234 | 1,242 | 1,227 | 1,924 |
| August 13, 2025 | 1,230 | 1,230 | 1,230 | 1,230 | 1,221 | 57,608 |
| August 12, 2025 | 1,224 | 1,219 | 1,219 | 1,230 | 1,216 | 77,753 |
| August 11, 2025 | 1,228 | 1,223 | 1,223 | 1,228 | 1,205 | 217,288 |
| August 08, 2025 | 1,211 | 1,215 | 1,215 | 1,215 | 1,203 | 6,623 |
| August 07, 2025 | 1,180 | 1,200 | 1,200 | 1,217 | 1,180 | 31,413 |
| August 06, 2025 | 1,180 | 1,216 | 1,216 | 1,225 | 1,180 | 25,781 |
| August 05, 2025 | 1,230 | 1,221 | 1,221 | 1,230 | 1,197 | 56,679 |
| August 04, 2025 | 1,190 | 1,208 | 1,208 | 1,225 | 1,190 | 33,403 |
| August 01, 2025 | 1,245 | 1,194 | 1,194 | 1,249 | 1,188 | 1.07M |
| July 31, 2025 | 1,194 | 1,229 | 1,229 | 1,229 | 1,194 | 31,020 |
| July 30, 2025 | 1,218 | 1,224 | 1,224 | 1,225 | 1,203 | 70,464 |
| July 29, 2025 | 1,198 | 1,214 | 1,214 | 1,214 | 1,198 | 99,043 |
| July 28, 2025 | 1,217 | 1,208 | 1,208 | 1,217 | 1,199 | 11,710 |
| July 25, 2025 | 1,222 | 1,204 | 1,204 | 1,223 | 1,204 | 35,151 |
| July 24, 2025 | 1,225 | 1,221 | 1,221 | 1,225 | 1,208 | 52,101 |
| July 23, 2025 | 1,217 | 1,218 | 1,218 | 1,218 | 1,201 | 38,761 |
| July 22, 2025 | 1,205 | 1,210 | 1,210 | 1,212 | 1,195 | 43,084 |
| July 21, 2025 | 1,219 | 1,201 | 1,201 | 1,220 | 1,191 | 230,563 |
| July 18, 2025 | 1,209 | 1,185 | 1,185 | 1,209 | 1,183 | 40,796 |
| July 17, 2025 | 1,200 | 1,190 | 1,190 | 1,204 | 1,190 | 55,115 |
| July 16, 2025 | 1,199 | 1,199 | 1,199 | 1,201 | 1,180 | 26,947 |
| July 15, 2025 | 1,245 | 1,229 | 1,201.81 | 1,245 | 1,211 | 122,555 |
| July 14, 2025 | 1,219 | 1,228 | 1,200.83 | 1,228 | 1,201 | 64,475 |
| July 11, 2025 | 1,200 | 1,218 | 1,191.05 | 1,219 | 1,200 | 39,893 |
| July 10, 2025 | 1,220 | 1,218 | 1,191.05 | 1,220 | 1,201 | 48,835 |
| July 09, 2025 | 1,220 | 1,220 | 1,193.01 | 1,220 | 1,199 | 21,664 |
| July 08, 2025 | 1,220 | 1,220 | 1,193.01 | 1,220 | 1,201 | 3.8M |
| July 07, 2025 | 1,220 | 1,216 | 1,218 | 1,220 | 1,196 | 32,119 |
| July 04, 2025 | 1,202 | 1,213 | 1,213 | 1,215 | 1,187 | 27,155 |
| July 03, 2025 | 1,190 | 1,203 | 1,203 | 1,204 | 1,182 | 66,890 |
| July 02, 2025 | 1,194 | 1,197 | 1,197 | 1,217 | 1,182 | 85,991 |
| July 01, 2025 | 1,228 | 1,198 | 1,198 | 1,228 | 1,182 | 30,002 |
| June 30, 2025 | 1,195 | 1,201 | 1,201 | 1,204 | 1,186 | 73,095 |
| June 27, 2025 | 1,197 | 1,196 | 1,196 | 1,197 | 1,182 | 10,324 |
| June 26, 2025 | 1,196 | 1,196 | 1,196 | 1,196 | 1,183 | 5,177 |
| June 25, 2025 | 1,174 | 1,175 | 1,175 | 1,193 | 1,174 | 81,020 |
| June 24, 2025 | 1,196 | 1,187 | 1,187 | 1,196 | 1,170 | 103,040 |
| June 23, 2025 | 1,165 | 1,186 | 1,188 | 1,198 | 1,165 | 66,052 |
| June 20, 2025 | 1,188 | 1,193 | 1,193 | 1,198 | 1,181 | 86,842 |
| June 19, 2025 | 1,187 | 1,181 | 1,181 | 1,187 | 1,170 | 110,587 |
| June 18, 2025 | 1,183 | 1,181 | 1,181 | 1,183 | 1,169 | 21,329 |
| June 17, 2025 | 1,189 | 1,181 | 1,181 | 1,189 | 1,171 | 36,680 |
| June 13, 2025 | 1,182 | 1,181 | 1,181 | 1,203 | 1,174 | 16,905 |
| June 12, 2025 | 1,230 | 1,205 | 1,205 | 1,230 | 1,187 | 20,836 |
| June 11, 2025 | 1,205 | 1,198 | 1,189 | 1,205 | 1,184 | 389,027 |
| June 10, 2025 | 1,203 | 1,199 | 1,199 | 1,204 | 1,188 | 76,011 |
| June 09, 2025 | 1,204 | 1,186 | 1,186 | 1,211 | 1,185 | 60,464 |
| June 06, 2025 | 1,177 | 1,194 | 1,187 | 1,199 | 1,177 | 24,608 |
| June 05, 2025 | 1,185 | 1,187 | 1,194 | 1,198 | 1,185 | 307,782 |
| June 04, 2025 | 1,196 | 1,192 | 1,188 | 1,198 | 1,187 | 71,342 |
| June 03, 2025 | 1,194 | 1,192 | 1,196 | 1,198 | 1,182 | 87,408 |
| June 02, 2025 | 1,199 | 1,177 | 1,177 | 1,200 | 1,175 | 61,383 |
| May 30, 2025 | 1,175 | 1,194 | 1,187 | 1,194 | 1,172 | 90,410 |
| May 29, 2025 | 1,149 | 1,169 | 1,158 | 1,178 | 1,149 | 54,955 |
| May 28, 2025 | 1,162 | 1,157 | 1,165 | 1,165 | 1,143 | 71,087 |
| May 27, 2025 | 1,145 | 1,150 | 1,141 | 1,160 | 1,141 | 29,870 |
| May 26, 2025 | 1,140 | 1,148 | 1,146 | 1,161 | 1,134 | 46,733 |