1,225.00
+2(+0.16%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,200 | 1,227 | 1,230 | 1,240 | 1,200 | 183,102 |
| September 26, 2025 | 1,260 | 1,223 | 1,223 | 1,260 | 1,218 | 124,475 |
| September 25, 2025 | 1,245 | 1,240 | 1,240 | 1,256 | 1,240 | 47,716 |
| September 23, 2025 | 1,280 | 1,252 | 1,245 | 1,280 | 1,245 | 179,262 |
| September 22, 2025 | 1,280 | 1,247 | 1,247 | 1,280 | 1,245 | 134,606 |
| September 19, 2025 | 1,258 | 1,259 | 1,259 | 1,264 | 1,245 | 17,911 |
| September 18, 2025 | 1,257 | 1,271 | 1,271 | 1,271 | 1,251 | 31,121 |
| September 17, 2025 | 1,255 | 1,258 | 1,251 | 1,265 | 1,251 | 20,676 |
| September 16, 2025 | 1,252 | 1,259 | 1,262 | 1,267 | 1,252 | 53,395 |
| September 15, 2025 | 1,272 | 1,265 | 1,265 | 1,272 | 1,256 | 234,171 |
| September 12, 2025 | 1,260 | 1,268 | 1,268 | 1,272 | 1,252 | 37,033 |
| September 11, 2025 | 1,252 | 1,261 | 1,261 | 1,261 | 1,229 | 72,311 |
| September 10, 2025 | 1,264 | 1,237 | 1,237 | 1,264 | 1,221 | 51,583 |
| September 09, 2025 | 1,230 | 1,228 | 1,228 | 1,243 | 1,220 | 20,848 |
| September 08, 2025 | 1,230 | 1,216 | 1,216 | 1,238 | 1,215 | 107,943 |
| September 05, 2025 | 1,219 | 1,228 | 1,228 | 1,236 | 1,213 | 38,511 |
| September 04, 2025 | 1,209 | 1,231 | 1,231 | 1,235 | 1,209 | 12,204 |
| September 03, 2025 | 1,298 | 1,230 | 1,230 | 1,298 | 1,225 | 17,652 |
| September 02, 2025 | 1,255 | 1,242 | 1,242 | 1,255 | 1,233 | 58,858 |
| September 01, 2025 | 1,261 | 1,251 | 1,251 | 1,261 | 1,234 | 39,140 |
| August 29, 2025 | 1,270 | 1,236 | 1,236 | 1,270 | 1,236 | 50,551 |
| August 28, 2025 | 1,265 | 1,260 | 1,260 | 1,265 | 1,246 | 140,953 |
| August 27, 2025 | 1,300 | 1,251 | 1,251 | 1,300 | 1,250 | 42,638 |
| August 26, 2025 | 1,264 | 1,268 | 1,268 | 1,269 | 1,252 | 47,845 |
| August 25, 2025 | 1,275 | 1,276 | 1,276 | 1,280 | 1,264 | 41,827 |
| August 22, 2025 | 1,274 | 1,272 | 1,272 | 1,274 | 1,260 | 49,906 |
| August 21, 2025 | 1,247 | 1,266 | 1,270 | 1,274 | 1,247 | 11,219 |
| August 20, 2025 | 1,274 | 1,256 | 1,262 | 1,274 | 1,238 | 46,698 |
| August 19, 2025 | 1,244 | 1,258 | 1,258 | 1,261 | 1,240 | 37,190 |
| 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 |