Easyetfs Rf Proprietary Limited - Anchor EasyETFs Aspirant Global Equity Actively Managed ETF (AAGEET) Price History
Daily open, high, low, close and volume for Easyetfs Rf Proprietary Limited - Anchor EasyETFs Aspirant Global Equity Actively Managed ETF (AAGEET) from 2026-05-25 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | ZAc 1,038.00 | ZAc 1,038.00 | ZAc 1,038.00 | ZAc 1,038.00 | 0 |
| 2026-10-08 | ZAc 1,038.00 | ZAc 1,038.00 | ZAc 1,038.00 | ZAc 1,038.00 | 0 |
| 2026-10-07 | ZAc 1,046.00 | ZAc 1,046.00 | ZAc 1,046.00 | ZAc 1,046.00 | 5 |
| 2026-10-06 | ZAc 1,045.00 | ZAc 1,045.00 | ZAc 1,044.00 | ZAc 1,041.00 | 1,800 |
| 2026-10-05 | ZAc 1,038.00 | ZAc 1,038.00 | ZAc 1,038.00 | ZAc 1,041.00 | 21 |
| 2026-10-02 | ZAc 1,033.00 | ZAc 1,033.00 | ZAc 1,033.00 | ZAc 1,033.00 | 0 |
| 2026-10-01 | ZAc 1,024.00 | ZAc 1,030.00 | ZAc 1,024.00 | ZAc 1,025.00 | 10,005 |
| 2026-09-30 | ZAc 1,022.00 | ZAc 1,022.00 | ZAc 1,021.00 | ZAc 1,016.00 | 109,897 |
| 2026-09-29 | ZAc 1,019.00 | ZAc 1,019.00 | ZAc 1,019.00 | ZAc 1,015.00 | 1,264 |
| 2026-09-28 | ZAc 1,029.00 | ZAc 1,029.00 | ZAc 1,021.00 | ZAc 1,012.00 | 137 |
| 2026-09-25 | ZAc 1,021.00 | ZAc 1,021.00 | ZAc 1,021.00 | ZAc 1,015.00 | 1,000 |
| 2026-09-23 | ZAc 1,015.00 | ZAc 1,015.00 | ZAc 1,015.00 | ZAc 1,015.00 | 0 |
| 2026-09-22 | ZAc 1,014.00 | ZAc 1,019.00 | ZAc 1,014.00 | ZAc 1,013.00 | 1,547 |
| 2026-09-21 | ZAc 1,005.00 | ZAc 1,005.00 | ZAc 1,000.00 | ZAc 1,008.00 | 965 |
| 2026-09-18 | ZAc 1,004.00 | ZAc 1,004.00 | ZAc 1,004.00 | ZAc 999.00 | 10,000 |
| 2026-09-17 | ZAc 1,001.00 | ZAc 1,001.00 | ZAc 1,001.00 | ZAc 1,001.00 | 0 |
| 2026-09-16 | ZAc 1,003.00 | ZAc 1,003.00 | ZAc 1,003.00 | ZAc 1,003.00 | 0 |
| 2026-09-15 | ZAc 1,008.00 | ZAc 1,008.00 | ZAc 997.00 | ZAc 1,001.00 | 3,374 |
| 2026-09-14 | ZAc 1,008.00 | ZAc 1,008.00 | ZAc 1,008.00 | ZAc 1,008.00 | 0 |
| 2026-09-11 | ZAc 994.00 | ZAc 994.00 | ZAc 994.00 | ZAc 994.00 | 0 |
| 2026-09-10 | ZAc 989.00 | ZAc 989.00 | ZAc 989.00 | ZAc 997.00 | 5 |
| 2026-09-09 | ZAc 992.00 | ZAc 992.00 | ZAc 992.00 | ZAc 992.00 | 0 |
| 2026-09-08 | ZAc 1,015.00 | ZAc 1,015.00 | ZAc 1,007.00 | ZAc 1,001.00 | 1,717 |
| 2026-09-07 | ZAc 1,007.00 | ZAc 1,007.00 | ZAc 1,007.00 | ZAc 1,007.00 | 0 |
| 2026-09-04 | ZAc 1,006.00 | ZAc 1,006.00 | ZAc 1,006.00 | ZAc 1,006.00 | 0 |
| 2026-09-03 | ZAc 1,015.00 | ZAc 1,015.00 | ZAc 1,015.00 | ZAc 1,012.00 | 7,167 |
| 2026-09-02 | ZAc 1,022.00 | ZAc 1,022.00 | ZAc 1,022.00 | ZAc 1,012.00 | 10 |
| 2026-09-01 | ZAc 1,021.00 | ZAc 1,021.00 | ZAc 1,021.00 | ZAc 1,017.00 | 298 |
| 2026-08-31 | ZAc 1,025.00 | ZAc 1,025.00 | ZAc 1,025.00 | ZAc 1,030.00 | 1,926 |
| 2026-08-28 | ZAc 1,032.00 | ZAc 1,032.00 | ZAc 1,032.00 | ZAc 1,036.00 | 100 |
| 2026-08-27 | ZAc 1,027.00 | ZAc 1,027.00 | ZAc 1,027.00 | ZAc 1,024.00 | 5,892 |
| 2026-08-26 | ZAc 1,023.00 | ZAc 1,023.00 | ZAc 1,023.00 | ZAc 1,023.00 | 0 |
| 2026-08-25 | ZAc 1,029.00 | ZAc 1,030.00 | ZAc 1,029.00 | ZAc 1,024.00 | 809 |
| 2026-08-24 | ZAc 1,025.00 | ZAc 1,025.00 | ZAc 1,025.00 | ZAc 1,025.00 | 0 |
| 2026-08-21 | ZAc 1,023.00 | ZAc 1,023.00 | ZAc 1,023.00 | ZAc 1,023.00 | 0 |
| 2026-08-20 | ZAc 1,032.00 | ZAc 1,032.00 | ZAc 1,032.00 | ZAc 1,032.00 | 0 |
| 2026-08-19 | ZAc 1,038.00 | ZAc 1,038.00 | ZAc 1,036.00 | ZAc 1,035.00 | 18,500 |
| 2026-08-18 | ZAc 1,043.00 | ZAc 1,043.00 | ZAc 1,034.00 | ZAc 1,037.00 | 2,849 |
| 2026-08-17 | ZAc 1,042.00 | ZAc 1,042.00 | ZAc 1,042.00 | ZAc 1,042.00 | 0 |
| 2026-08-14 | ZAc 1,046.00 | ZAc 1,046.00 | ZAc 1,046.00 | ZAc 1,046.00 | 0 |
| 2026-08-13 | ZAc 1,044.00 | ZAc 1,044.00 | ZAc 1,044.00 | ZAc 1,044.00 | 0 |
| 2026-08-12 | ZAc 1,044.00 | ZAc 1,044.00 | ZAc 1,044.00 | ZAc 1,038.00 | 215 |
| 2026-08-11 | ZAc 1,050.00 | ZAc 1,050.00 | ZAc 1,050.00 | ZAc 1,046.00 | 966 |
| 2026-08-07 | ZAc 1,045.00 | ZAc 1,045.00 | ZAc 1,041.00 | ZAc 1,039.00 | 46,729 |
| 2026-08-06 | ZAc 1,040.00 | ZAc 1,040.00 | ZAc 1,040.00 | ZAc 1,040.00 | 0 |
| 2026-08-05 | ZAc 1,052.00 | ZAc 1,052.00 | ZAc 1,052.00 | ZAc 1,043.00 | 10,000 |
| 2026-08-04 | ZAc 1,035.00 | ZAc 1,035.00 | ZAc 1,031.00 | ZAc 1,033.00 | 8,782 |
| 2026-08-03 | ZAc 1,029.00 | ZAc 1,029.00 | ZAc 1,029.00 | ZAc 1,029.00 | 0 |
| 2026-07-31 | ZAc 1,011.00 | ZAc 1,011.00 | ZAc 1,011.00 | ZAc 1,011.00 | 0 |
| 2026-07-30 | ZAc 1,000.00 | ZAc 1,000.00 | ZAc 1,000.00 | ZAc 1,000.00 | 0 |
| 2026-07-29 | ZAc 1,013.00 | ZAc 1,013.00 | ZAc 1,013.00 | ZAc 1,010.00 | 4,442 |
| 2026-07-28 | ZAc 1,010.00 | ZAc 1,010.00 | ZAc 1,010.00 | ZAc 1,006.00 | 378 |
| 2026-07-27 | ZAc 997.00 | ZAc 997.00 | ZAc 997.00 | ZAc 997.00 | 0 |
| 2026-07-24 | ZAc 995.00 | ZAc 995.00 | ZAc 995.00 | ZAc 991.00 | 5,025 |
| 2026-07-23 | ZAc 984.00 | ZAc 984.00 | ZAc 984.00 | ZAc 984.00 | 0 |
| 2026-07-22 | ZAc 984.00 | ZAc 984.00 | ZAc 984.00 | ZAc 984.00 | 0 |
| 2026-07-21 | ZAc 992.00 | ZAc 992.00 | ZAc 992.00 | ZAc 989.00 | 737 |
| 2026-07-20 | ZAc 997.00 | ZAc 997.00 | ZAc 997.00 | ZAc 992.00 | 5,000 |
| 2026-07-17 | ZAc 997.00 | ZAc 997.00 | ZAc 997.00 | ZAc 997.00 | 0 |
| 2026-07-16 | ZAc 1,010.00 | ZAc 1,010.00 | ZAc 1,010.00 | ZAc 1,007.00 | 2,475 |
| 2026-07-15 | ZAc 995.00 | ZAc 995.00 | ZAc 995.00 | ZAc 995.00 | 0 |
| 2026-07-14 | ZAc 996.00 | ZAc 996.00 | ZAc 988.00 | ZAc 997.00 | 2,807 |
| 2026-07-13 | ZAc 1,005.00 | ZAc 1,005.00 | ZAc 1,005.00 | ZAc 1,005.00 | 0 |
| 2026-07-10 | ZAc 998.00 | ZAc 998.00 | ZAc 998.00 | ZAc 998.00 | 0 |
| 2026-07-09 | ZAc 1,000.00 | ZAc 1,000.00 | ZAc 1,000.00 | ZAc 997.00 | 49,700 |
| 2026-07-08 | ZAc 1,004.00 | ZAc 1,004.00 | ZAc 1,004.00 | ZAc 1,002.00 | 5,976 |
| 2026-07-07 | ZAc 1,016.00 | ZAc 1,016.00 | ZAc 1,016.00 | ZAc 1,008.00 | 944 |
| 2026-07-06 | ZAc 1,004.00 | ZAc 1,004.00 | ZAc 1,004.00 | ZAc 1,004.00 | 0 |
| 2026-07-03 | ZAc 1,004.00 | ZAc 1,004.00 | ZAc 1,004.00 | ZAc 1,004.00 | 0 |
| 2026-07-02 | ZAc 1,012.00 | ZAc 1,012.00 | ZAc 1,012.00 | ZAc 1,007.00 | 20,000 |
| 2026-07-01 | ZAc 1,001.00 | ZAc 1,009.00 | ZAc 1,001.00 | ZAc 1,011.00 | 10,943 |
| 2026-06-30 | ZAc 1,002.00 | ZAc 1,002.00 | ZAc 999.00 | ZAc 997.00 | 21,604 |
| 2026-06-29 | ZAc 1,004.00 | ZAc 1,004.00 | ZAc 1,004.00 | ZAc 1,004.00 | 0 |
| 2026-06-26 | ZAc 990.00 | ZAc 990.00 | ZAc 990.00 | ZAc 990.00 | 0 |
| 2026-06-25 | ZAc 993.00 | ZAc 993.00 | ZAc 993.00 | ZAc 992.00 | 14,098 |
| 2026-06-24 | ZAc 999.00 | ZAc 999.00 | ZAc 999.00 | ZAc 999.00 | 0 |
| 2026-06-23 | ZAc 990.00 | ZAc 998.00 | ZAc 989.00 | ZAc 993.00 | 25,686 |
| 2026-06-22 | ZAc 994.00 | ZAc 994.00 | ZAc 994.00 | ZAc 994.00 | 0 |
| 2026-06-19 | ZAc 1,006.00 | ZAc 1,006.00 | ZAc 1,006.00 | ZAc 1,003.00 | 9,940 |
| 2026-06-18 | ZAc 1,002.00 | ZAc 1,002.00 | ZAc 1,001.00 | ZAc 999.00 | 19,970 |
| 2026-06-17 | ZAc 998.00 | ZAc 998.00 | ZAc 998.00 | ZAc 998.00 | 0 |
| 2026-06-15 | ZAc 1,003.00 | ZAc 1,008.00 | ZAc 1,003.00 | ZAc 1,004.00 | 8,050 |
| 2026-06-12 | ZAc 988.00 | ZAc 988.00 | ZAc 988.00 | ZAc 988.00 | 0 |
| 2026-06-11 | ZAc 988.00 | ZAc 988.00 | ZAc 988.00 | ZAc 988.00 | 0 |
| 2026-06-10 | ZAc 1,006.00 | ZAc 1,006.00 | ZAc 1,006.00 | ZAc 1,006.00 | 0 |
| 2026-06-09 | ZAc 1,008.00 | ZAc 1,008.00 | ZAc 1,008.00 | ZAc 1,003.00 | 11,591 |
| 2026-06-08 | ZAc 1,009.00 | ZAc 1,010.00 | ZAc 1,009.00 | ZAc 1,007.00 | 22,637 |
| 2026-06-05 | ZAc 1,006.00 | ZAc 1,008.00 | ZAc 1,006.00 | ZAc 1,012.00 | 17,645 |
| 2026-06-04 | ZAc 988.00 | ZAc 992.00 | ZAc 988.00 | ZAc 999.00 | 65,853 |
| 2026-06-03 | ZAc 998.00 | ZAc 998.00 | ZAc 998.00 | ZAc 992.00 | 7,951 |
| 2026-06-02 | ZAc 1,008.00 | ZAc 1,008.00 | ZAc 994.00 | ZAc 999.00 | 71,042 |
| 2026-06-01 | ZAc 1,006.00 | ZAc 1,006.00 | ZAc 1,005.00 | ZAc 1,007.00 | 248,000 |
| 2026-05-29 | ZAc 1,001.00 | ZAc 1,002.00 | ZAc 1,001.00 | ZAc 998.00 | 62,528 |
| 2026-05-28 | ZAc 1,001.00 | ZAc 1,001.00 | ZAc 998.00 | ZAc 993.00 | 56,823 |
| 2026-05-27 | ZAc 1,003.00 | ZAc 1,003.00 | ZAc 1,003.00 | ZAc 1,000.00 | 31,400 |
| 2026-05-26 | ZAc 1,003.00 | ZAc 1,003.00 | ZAc 1,003.00 | ZAc 1,002.00 | 20,000 |
| 2026-05-25 | ZAc 1,005.00 | ZAc 1,005.00 | ZAc 1,005.00 | ZAc 1,000.00 | 4,700 |