Absa Group Limited (ABG) Price History
Daily open, high, low, close and volume for Absa Group Limited (ABG) from 2025-10-09 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | ZAc 21,300.00 | ZAc 21,920.00 | ZAc 21,296.00 | ZAc 21,849.00 | 2,589,362 |
| 2026-10-19 | ZAc 21,950.00 | ZAc 21,950.00 | ZAc 21,327.00 | ZAc 21,383.00 | 1,477,143 |
| 2026-10-16 | ZAc 21,833.00 | ZAc 21,784.00 | ZAc 21,610.00 | ZAc 21,778.00 | 1,086,863 |
| 2026-10-15 | ZAc 21,313.00 | ZAc 21,708.00 | ZAc 21,203.00 | ZAc 21,692.00 | 1,473,919 |
| 2026-10-14 | ZAc 21,300.00 | ZAc 21,440.00 | ZAc 21,102.00 | ZAc 21,313.00 | 1,870,211 |
| 2026-10-13 | ZAc 21,065.00 | ZAc 21,460.00 | ZAc 21,100.00 | ZAc 21,300.00 | 2,152,223 |
| 2026-10-12 | ZAc 21,099.00 | ZAc 21,077.00 | ZAc 20,844.00 | ZAc 21,061.00 | 2,335,287 |
| 2026-10-09 | ZAc 21,004.00 | ZAc 21,046.00 | ZAc 20,787.00 | ZAc 20,918.00 | 1,521,343 |
| 2026-10-08 | ZAc 21,098.00 | ZAc 20,998.00 | ZAc 20,655.00 | ZAc 20,796.00 | 2,257,122 |
| 2026-10-07 | ZAc 21,580.00 | ZAc 21,467.00 | ZAc 20,744.00 | ZAc 21,125.00 | 2,226,634 |
| 2026-10-06 | ZAc 21,253.00 | ZAc 21,587.00 | ZAc 21,265.00 | ZAc 21,544.00 | 1,602,938 |
| 2026-10-05 | ZAc 21,150.00 | ZAc 21,347.00 | ZAc 21,101.00 | ZAc 21,253.00 | 1,117,145 |
| 2026-10-02 | ZAc 21,129.00 | ZAc 21,463.00 | ZAc 21,100.00 | ZAc 21,276.00 | 1,589,327 |
| 2026-10-01 | ZAc 21,500.00 | ZAc 21,583.00 | ZAc 20,943.00 | ZAc 21,100.00 | 2,803,766 |
| 2026-09-30 | ZAc 21,500.00 | ZAc 21,725.00 | ZAc 21,470.00 | ZAc 21,530.00 | 2,669,613 |
| 2026-09-29 | ZAc 21,923.00 | ZAc 21,900.00 | ZAc 21,408.00 | ZAc 21,539.00 | 2,358,843 |
| 2026-09-28 | ZAc 21,881.00 | ZAc 22,149.00 | ZAc 21,734.00 | ZAc 21,743.00 | 1,264,860 |
| 2026-09-25 | ZAc 21,950.00 | ZAc 22,013.00 | ZAc 21,701.00 | ZAc 21,828.00 | 1,536,380 |
| 2026-09-23 | ZAc 22,110.00 | ZAc 22,371.00 | ZAc 21,922.00 | ZAc 22,028.00 | 1,813,919 |
| 2026-09-22 | ZAc 22,325.00 | ZAc 22,480.00 | ZAc 22,024.00 | ZAc 22,209.00 | 1,965,533 |
| 2026-09-21 | ZAc 22,025.00 | ZAc 22,321.00 | ZAc 21,804.00 | ZAc 22,256.00 | 1,212,561 |
| 2026-09-18 | ZAc 22,101.00 | ZAc 22,182.00 | ZAc 21,799.00 | ZAc 21,799.00 | 4,329,861 |
| 2026-09-17 | ZAc 21,901.00 | ZAc 22,240.00 | ZAc 21,920.00 | ZAc 22,095.00 | 5,557,372 |
| 2026-09-16 | ZAc 21,900.00 | ZAc 22,090.00 | ZAc 21,675.00 | ZAc 22,011.00 | 2,171,239 |
| 2026-09-15 | ZAc 22,625.00 | ZAc 22,947.00 | ZAc 22,166.00 | ZAc 22,731.00 | 3,322,548 |
| 2026-09-14 | ZAc 22,748.00 | ZAc 22,853.00 | ZAc 22,577.00 | ZAc 22,577.00 | 893,293 |
| 2026-09-11 | ZAc 22,950.00 | ZAc 22,970.00 | ZAc 22,650.00 | ZAc 22,748.00 | 1,212,899 |
| 2026-09-10 | ZAc 22,913.00 | ZAc 23,074.00 | ZAc 22,549.00 | ZAc 22,701.00 | 1,555,579 |
| 2026-09-09 | ZAc 23,005.00 | ZAc 23,171.00 | ZAc 22,860.00 | ZAc 22,950.00 | 2,140,351 |
| 2026-09-08 | ZAc 22,901.00 | ZAc 23,327.00 | ZAc 22,770.00 | ZAc 23,199.00 | 1,811,487 |
| 2026-09-07 | ZAc 23,256.00 | ZAc 23,442.00 | ZAc 22,910.00 | ZAc 23,035.00 | 1,611,797 |
| 2026-09-04 | ZAc 23,053.00 | ZAc 23,368.00 | ZAc 22,390.00 | ZAc 23,200.00 | 2,043,945 |
| 2026-09-03 | ZAc 22,501.00 | ZAc 23,250.00 | ZAc 22,484.00 | ZAc 23,050.00 | 2,290,414 |
| 2026-09-02 | ZAc 22,698.00 | ZAc 23,070.00 | ZAc 22,553.00 | ZAc 22,553.00 | 2,737,472 |
| 2026-09-01 | ZAc 22,820.00 | ZAc 22,992.00 | ZAc 22,476.00 | ZAc 22,700.00 | 2,413,082 |
| 2026-08-31 | ZAc 23,195.00 | ZAc 23,227.00 | ZAc 22,826.00 | ZAc 22,894.00 | 3,303,907 |
| 2026-08-28 | ZAc 23,257.00 | ZAc 23,228.00 | ZAc 22,902.00 | ZAc 23,147.00 | 2,043,391 |
| 2026-08-27 | ZAc 23,004.00 | ZAc 23,184.00 | ZAc 22,783.00 | ZAc 22,854.00 | 2,811,471 |
| 2026-08-26 | ZAc 22,835.00 | ZAc 22,986.00 | ZAc 22,619.00 | ZAc 22,986.00 | 2,427,010 |
| 2026-08-25 | ZAc 22,261.00 | ZAc 22,881.00 | ZAc 22,222.00 | ZAc 22,760.00 | 2,959,898 |
| 2026-08-24 | ZAc 22,898.00 | ZAc 22,851.00 | ZAc 22,300.00 | ZAc 22,380.00 | 4,245,258 |
| 2026-08-21 | ZAc 22,422.00 | ZAc 22,777.00 | ZAc 22,500.00 | ZAc 22,700.00 | 3,600,272 |
| 2026-08-20 | ZAc 22,450.00 | ZAc 22,610.00 | ZAc 22,100.00 | ZAc 22,477.00 | 2,468,056 |
| 2026-08-19 | ZAc 22,200.00 | ZAc 22,731.00 | ZAc 22,201.00 | ZAc 22,561.00 | 2,797,076 |
| 2026-08-18 | ZAc 22,700.00 | ZAc 22,922.00 | ZAc 21,825.00 | ZAc 22,260.00 | 2,018,293 |
| 2026-08-17 | ZAc 22,500.00 | ZAc 22,683.00 | ZAc 22,282.00 | ZAc 22,310.00 | 887,106 |
| 2026-08-14 | ZAc 23,289.00 | ZAc 23,256.00 | ZAc 22,266.00 | ZAc 22,428.00 | 1,950,917 |
| 2026-08-13 | ZAc 22,911.00 | ZAc 23,340.00 | ZAc 23,009.00 | ZAc 23,070.00 | 2,552,068 |
| 2026-08-12 | ZAc 23,302.00 | ZAc 23,219.00 | ZAc 22,832.00 | ZAc 23,000.00 | 4,026,738 |
| 2026-08-11 | ZAc 23,433.00 | ZAc 23,510.00 | ZAc 22,791.00 | ZAc 23,000.00 | 3,173,067 |
| 2026-08-07 | ZAc 23,050.00 | ZAc 23,248.00 | ZAc 22,934.00 | ZAc 23,102.00 | 1,915,466 |
| 2026-08-06 | ZAc 23,139.00 | ZAc 23,273.00 | ZAc 22,858.00 | ZAc 23,114.00 | 1,714,463 |
| 2026-08-05 | ZAc 23,144.00 | ZAc 23,440.00 | ZAc 22,688.00 | ZAc 22,858.00 | 1,285,224 |
| 2026-08-04 | ZAc 22,800.00 | ZAc 23,164.00 | ZAc 22,885.00 | ZAc 23,143.00 | 1,449,541 |
| 2026-08-03 | ZAc 23,018.00 | ZAc 22,913.00 | ZAc 22,600.00 | ZAc 22,810.00 | 1,445,176 |
| 2026-07-31 | ZAc 22,490.00 | ZAc 22,966.00 | ZAc 22,335.00 | ZAc 22,791.00 | 3,078,098 |
| 2026-07-30 | ZAc 22,455.00 | ZAc 22,676.00 | ZAc 22,036.00 | ZAc 22,546.00 | 1,584,752 |
| 2026-07-29 | ZAc 22,449.00 | ZAc 22,490.00 | ZAc 22,112.00 | ZAc 22,361.00 | 1,849,182 |
| 2026-07-28 | ZAc 22,000.00 | ZAc 22,200.00 | ZAc 21,925.00 | ZAc 22,199.00 | 1,760,804 |
| 2026-07-27 | ZAc 22,189.00 | ZAc 22,392.00 | ZAc 22,042.00 | ZAc 22,070.00 | 1,544,454 |
| 2026-07-24 | ZAc 21,601.00 | ZAc 22,012.00 | ZAc 21,653.00 | ZAc 21,937.00 | 2,030,410 |
| 2026-07-23 | ZAc 21,750.00 | ZAc 21,914.00 | ZAc 21,531.00 | ZAc 21,661.00 | 2,481,698 |
| 2026-07-22 | ZAc 21,999.00 | ZAc 22,298.00 | ZAc 21,840.00 | ZAc 21,929.00 | 2,150,910 |
| 2026-07-21 | ZAc 22,100.00 | ZAc 22,357.00 | ZAc 21,931.00 | ZAc 22,040.00 | 3,577,018 |
| 2026-07-20 | ZAc 21,700.00 | ZAc 22,148.00 | ZAc 21,568.00 | ZAc 22,018.00 | 2,972,808 |
| 2026-07-17 | ZAc 21,501.00 | ZAc 21,752.00 | ZAc 21,396.00 | ZAc 21,711.00 | 2,940,899 |
| 2026-07-16 | ZAc 21,378.00 | ZAc 21,709.50 | ZAc 21,270.00 | ZAc 21,656.00 | 2,548,687 |
| 2026-07-15 | ZAc 21,549.00 | ZAc 21,689.00 | ZAc 21,310.00 | ZAc 21,358.00 | 1,466,163 |
| 2026-07-14 | ZAc 21,650.00 | ZAc 21,666.00 | ZAc 21,310.00 | ZAc 21,549.00 | 2,128,946 |
| 2026-07-13 | ZAc 21,800.00 | ZAc 21,714.00 | ZAc 21,414.00 | ZAc 21,629.00 | 1,079,231 |
| 2026-07-10 | ZAc 21,450.00 | ZAc 21,694.00 | ZAc 21,439.00 | ZAc 21,597.00 | 1,088,475 |
| 2026-07-09 | ZAc 21,955.00 | ZAc 21,697.00 | ZAc 21,290.00 | ZAc 21,329.00 | 1,879,066 |
| 2026-07-08 | ZAc 21,800.00 | ZAc 21,902.00 | ZAc 21,274.00 | ZAc 21,274.00 | 2,926,367 |
| 2026-07-07 | ZAc 22,135.00 | ZAc 22,090.00 | ZAc 21,525.00 | ZAc 21,827.00 | 1,536,225 |
| 2026-07-06 | ZAc 22,600.00 | ZAc 22,446.00 | ZAc 22,121.00 | ZAc 22,464.00 | 1,262,545 |
| 2026-07-03 | ZAc 22,793.00 | ZAc 23,457.00 | ZAc 22,050.00 | ZAc 22,216.00 | 1,492,901 |
| 2026-07-02 | ZAc 21,800.00 | ZAc 22,501.00 | ZAc 21,776.00 | ZAc 22,300.00 | 2,982,014 |
| 2026-07-01 | ZAc 22,750.00 | ZAc 22,792.00 | ZAc 21,418.00 | ZAc 21,800.00 | 6,868,482 |
| 2026-06-30 | ZAc 23,400.00 | ZAc 23,689.00 | ZAc 22,129.00 | ZAc 22,792.00 | 8,921,644 |
| 2026-06-29 | ZAc 24,397.00 | ZAc 24,497.00 | ZAc 24,152.00 | ZAc 24,410.00 | 1,050,721 |
| 2026-06-26 | ZAc 24,548.00 | ZAc 24,601.00 | ZAc 24,170.00 | ZAc 24,224.00 | 1,361,714 |
| 2026-06-25 | ZAc 24,300.00 | ZAc 24,756.00 | ZAc 24,369.00 | ZAc 24,582.00 | 1,562,295 |
| 2026-06-24 | ZAc 25,107.00 | ZAc 25,179.00 | ZAc 24,348.00 | ZAc 24,487.00 | 2,230,644 |
| 2026-06-23 | ZAc 24,900.00 | ZAc 25,209.00 | ZAc 24,629.00 | ZAc 25,209.00 | 1,866,518 |
| 2026-06-22 | ZAc 25,300.00 | ZAc 25,372.00 | ZAc 24,782.00 | ZAc 24,991.00 | 1,772,581 |
| 2026-06-19 | ZAc 24,889.00 | ZAc 25,454.00 | ZAc 24,752.00 | ZAc 25,286.00 | 4,820,389 |
| 2026-06-18 | ZAc 24,850.00 | ZAc 25,023.00 | ZAc 24,561.00 | ZAc 24,961.00 | 5,574,480 |
| 2026-06-17 | ZAc 24,300.00 | ZAc 24,800.00 | ZAc 24,199.00 | ZAc 24,629.00 | 2,415,482 |
| 2026-06-15 | ZAc 24,250.00 | ZAc 25,131.00 | ZAc 24,361.00 | ZAc 24,411.00 | 2,574,041 |
| 2026-06-12 | ZAc 23,800.00 | ZAc 24,176.00 | ZAc 23,552.00 | ZAc 24,000.00 | 2,595,643 |
| 2026-06-11 | ZAc 23,590.00 | ZAc 23,771.00 | ZAc 23,005.00 | ZAc 23,510.00 | 1,700,722 |
| 2026-06-10 | ZAc 23,600.00 | ZAc 23,692.00 | ZAc 23,053.00 | ZAc 23,200.00 | 1,347,606 |
| 2026-06-09 | ZAc 23,301.00 | ZAc 23,933.00 | ZAc 23,473.00 | ZAc 23,652.00 | 2,085,211 |
| 2026-06-08 | ZAc 23,362.00 | ZAc 23,683.00 | ZAc 23,169.00 | ZAc 23,462.00 | 1,838,161 |
| 2026-06-05 | ZAc 22,870.00 | ZAc 23,482.00 | ZAc 22,896.50 | ZAc 23,320.00 | 2,978,757 |
| 2026-06-04 | ZAc 22,700.00 | ZAc 23,116.00 | ZAc 22,801.00 | ZAc 22,894.00 | 2,309,428 |
| 2026-06-03 | ZAc 22,910.00 | ZAc 23,075.00 | ZAc 22,698.00 | ZAc 22,698.00 | 2,812,787 |
| 2026-06-02 | ZAc 23,075.00 | ZAc 23,380.00 | ZAc 22,878.00 | ZAc 22,910.00 | 2,318,318 |
| 2026-06-01 | ZAc 24,000.00 | ZAc 23,739.00 | ZAc 22,946.00 | ZAc 22,946.00 | 1,808,511 |
| 2026-05-29 | ZAc 23,850.00 | ZAc 24,064.00 | ZAc 23,710.00 | ZAc 23,714.00 | 4,091,441 |
| 2026-05-28 | ZAc 23,727.00 | ZAc 23,814.00 | ZAc 23,561.00 | ZAc 23,754.00 | 1,272,645 |
| 2026-05-27 | ZAc 23,955.00 | ZAc 24,090.00 | ZAc 23,590.00 | ZAc 23,981.00 | 1,436,634 |
| 2026-05-26 | ZAc 23,784.00 | ZAc 23,962.00 | ZAc 23,513.00 | ZAc 23,864.00 | 1,061,661 |
| 2026-05-25 | ZAc 23,451.00 | ZAc 24,049.00 | ZAc 23,487.00 | ZAc 23,708.00 | 865,953 |
| 2026-05-22 | ZAc 23,750.00 | ZAc 23,864.00 | ZAc 23,325.00 | ZAc 23,412.00 | 1,789,972 |
| 2026-05-21 | ZAc 23,385.00 | ZAc 23,663.00 | ZAc 23,252.00 | ZAc 23,500.00 | 2,536,068 |
| 2026-05-20 | ZAc 23,000.00 | ZAc 23,260.00 | ZAc 22,922.00 | ZAc 23,259.00 | 1,971,868 |
| 2026-05-19 | ZAc 22,900.00 | ZAc 23,201.00 | ZAc 22,736.00 | ZAc 22,876.00 | 1,420,099 |
| 2026-05-18 | ZAc 23,037.00 | ZAc 23,291.00 | ZAc 22,842.00 | ZAc 23,075.00 | 2,190,060 |
| 2026-05-15 | ZAc 23,200.00 | ZAc 23,450.00 | ZAc 22,958.00 | ZAc 23,018.00 | 3,524,442 |
| 2026-05-14 | ZAc 23,100.00 | ZAc 23,559.00 | ZAc 23,074.00 | ZAc 23,377.00 | 2,506,471 |
| 2026-05-13 | ZAc 23,090.00 | ZAc 23,069.00 | ZAc 22,501.00 | ZAc 23,000.00 | 3,364,282 |
| 2026-05-12 | ZAc 22,500.00 | ZAc 22,923.00 | ZAc 22,294.00 | ZAc 22,923.00 | 3,084,519 |
| 2026-05-11 | ZAc 22,885.00 | ZAc 23,217.00 | ZAc 22,561.00 | ZAc 22,572.00 | 4,630,738 |
| 2026-05-08 | ZAc 23,120.00 | ZAc 23,130.00 | ZAc 22,647.00 | ZAc 23,044.00 | 2,021,344 |
| 2026-05-07 | ZAc 23,161.00 | ZAc 23,631.00 | ZAc 22,936.00 | ZAc 23,136.00 | 2,353,662 |
| 2026-05-06 | ZAc 22,900.00 | ZAc 23,567.00 | ZAc 22,899.00 | ZAc 23,243.00 | 4,718,874 |
| 2026-05-05 | ZAc 22,900.00 | ZAc 23,035.00 | ZAc 22,687.00 | ZAc 22,722.00 | 1,970,416 |
| 2026-05-04 | ZAc 23,303.00 | ZAc 23,499.00 | ZAc 22,843.00 | ZAc 22,858.00 | 1,762,249 |
| 2026-04-30 | ZAc 23,180.00 | ZAc 23,495.00 | ZAc 23,062.00 | ZAc 23,302.00 | 3,317,253 |
| 2026-04-29 | ZAc 23,356.00 | ZAc 23,500.00 | ZAc 23,129.00 | ZAc 23,276.00 | 1,128,124 |
| 2026-04-28 | ZAc 22,706.00 | ZAc 23,390.00 | ZAc 22,586.00 | ZAc 23,389.00 | 2,790,291 |
| 2026-04-24 | ZAc 23,307.00 | ZAc 23,488.00 | ZAc 23,160.00 | ZAc 23,160.00 | 2,332,200 |
| 2026-04-23 | ZAc 24,000.00 | ZAc 23,998.00 | ZAc 23,370.00 | ZAc 23,370.00 | 3,393,818 |
| 2026-04-22 | ZAc 23,996.00 | ZAc 24,399.00 | ZAc 23,701.00 | ZAc 23,886.00 | 1,379,804 |
| 2026-04-21 | ZAc 24,984.00 | ZAc 25,066.00 | ZAc 24,786.00 | ZAc 24,840.00 | 1,329,351 |
| 2026-04-20 | ZAc 24,500.00 | ZAc 25,229.00 | ZAc 24,805.00 | ZAc 24,900.00 | 1,247,453 |
| 2026-04-17 | ZAc 24,506.00 | ZAc 25,318.00 | ZAc 24,512.00 | ZAc 25,157.00 | 2,136,866 |
| 2026-04-16 | ZAc 25,030.00 | ZAc 25,158.00 | ZAc 24,711.00 | ZAc 24,711.00 | 1,622,287 |
| 2026-04-15 | ZAc 24,737.00 | ZAc 25,163.00 | ZAc 24,737.00 | ZAc 25,000.00 | 1,340,783 |
| 2026-04-14 | ZAc 24,905.00 | ZAc 25,318.00 | ZAc 24,610.00 | ZAc 24,920.00 | 1,567,609 |
| 2026-04-13 | ZAc 24,500.00 | ZAc 24,908.00 | ZAc 24,418.00 | ZAc 24,908.00 | 1,342,901 |
| 2026-04-10 | ZAc 24,931.00 | ZAc 25,206.00 | ZAc 24,743.00 | ZAc 24,961.00 | 1,305,255 |
| 2026-04-09 | ZAc 25,255.00 | ZAc 25,303.00 | ZAc 24,771.00 | ZAc 24,962.00 | 2,156,379 |
| 2026-04-08 | ZAc 24,885.00 | ZAc 25,684.00 | ZAc 24,868.00 | ZAc 25,433.00 | 5,496,650 |
| 2026-04-07 | ZAc 24,199.00 | ZAc 24,187.00 | ZAc 23,355.00 | ZAc 23,778.00 | 2,219,654 |
| 2026-04-02 | ZAc 23,850.00 | ZAc 23,906.00 | ZAc 23,319.00 | ZAc 23,835.00 | 2,755,427 |
| 2026-04-01 | ZAc 24,500.00 | ZAc 25,000.00 | ZAc 23,906.00 | ZAc 24,041.00 | 3,530,356 |
| 2026-03-31 | ZAc 23,640.00 | ZAc 24,195.00 | ZAc 23,551.00 | ZAc 24,119.00 | 2,842,169 |
| 2026-03-30 | ZAc 23,898.00 | ZAc 23,828.00 | ZAc 23,338.00 | ZAc 23,598.00 | 2,373,124 |
| 2026-03-27 | ZAc 23,880.00 | ZAc 24,344.00 | ZAc 23,382.00 | ZAc 23,750.00 | 2,108,956 |
| 2026-03-26 | ZAc 24,300.00 | ZAc 24,305.00 | ZAc 23,864.00 | ZAc 24,197.00 | 2,075,487 |
| 2026-03-25 | ZAc 23,640.00 | ZAc 24,450.00 | ZAc 23,742.00 | ZAc 24,414.00 | 3,171,292 |
| 2026-03-24 | ZAc 24,129.00 | ZAc 23,786.00 | ZAc 23,060.00 | ZAc 23,554.00 | 2,045,276 |
| 2026-03-23 | ZAc 23,000.00 | ZAc 23,964.00 | ZAc 22,630.00 | ZAc 23,452.00 | 2,083,470 |
| 2026-03-20 | ZAc 23,445.00 | ZAc 24,209.00 | ZAc 23,434.00 | ZAc 23,509.00 | 5,789,152 |
| 2026-03-19 | ZAc 23,200.00 | ZAc 23,395.00 | ZAc 22,514.00 | ZAc 23,395.00 | 9,885,639 |
| 2026-03-18 | ZAc 23,500.00 | ZAc 24,280.00 | ZAc 23,050.00 | ZAc 23,129.00 | 5,185,349 |
| 2026-03-17 | ZAc 23,140.00 | ZAc 23,467.00 | ZAc 22,816.00 | ZAc 23,467.00 | 3,900,265 |
| 2026-03-16 | ZAc 23,240.00 | ZAc 23,497.00 | ZAc 22,939.00 | ZAc 23,061.00 | 5,537,630 |
| 2026-03-13 | ZAc 23,150.00 | ZAc 23,429.00 | ZAc 22,540.00 | ZAc 23,061.00 | 2,597,818 |
| 2026-03-12 | ZAc 23,865.00 | ZAc 23,937.00 | ZAc 23,026.00 | ZAc 23,198.00 | 3,621,106 |
| 2026-03-11 | ZAc 24,100.00 | ZAc 24,239.00 | ZAc 23,150.00 | ZAc 23,853.00 | 3,592,561 |
| 2026-03-10 | ZAc 24,700.00 | ZAc 25,653.00 | ZAc 23,828.00 | ZAc 23,992.00 | 5,213,903 |
| 2026-03-09 | ZAc 23,196.00 | ZAc 24,300.00 | ZAc 22,500.00 | ZAc 24,300.00 | 5,377,770 |
| 2026-03-06 | ZAc 25,022.00 | ZAc 25,022.00 | ZAc 23,340.00 | ZAc 23,470.00 | 5,043,403 |
| 2026-03-05 | ZAc 25,210.00 | ZAc 26,242.00 | ZAc 24,730.00 | ZAc 24,883.00 | 3,532,008 |
| 2026-03-04 | ZAc 25,046.00 | ZAc 25,327.00 | ZAc 24,609.00 | ZAc 25,139.00 | 4,819,130 |
| 2026-03-03 | ZAc 26,336.00 | ZAc 26,969.00 | ZAc 24,947.00 | ZAc 24,947.00 | 3,979,063 |
| 2026-03-02 | ZAc 26,826.00 | ZAc 26,801.00 | ZAc 26,138.00 | ZAc 26,417.00 | 2,584,949 |
| 2026-02-27 | ZAc 27,514.00 | ZAc 27,373.00 | ZAc 26,982.00 | ZAc 27,130.00 | 3,682,637 |
| 2026-02-26 | ZAc 26,851.00 | ZAc 27,812.00 | ZAc 26,904.00 | ZAc 27,203.00 | 2,106,187 |
| 2026-02-25 | ZAc 26,770.00 | ZAc 27,221.00 | ZAc 26,769.00 | ZAc 26,959.00 | 1,992,606 |
| 2026-02-24 | ZAc 26,626.00 | ZAc 27,200.00 | ZAc 26,605.00 | ZAc 27,159.00 | 1,912,937 |
| 2026-02-23 | ZAc 26,998.00 | ZAc 27,210.00 | ZAc 26,684.00 | ZAc 26,911.00 | 1,963,654 |
| 2026-02-20 | ZAc 26,601.00 | ZAc 27,041.00 | ZAc 26,693.00 | ZAc 26,843.00 | 1,837,226 |
| 2026-02-19 | ZAc 27,099.00 | ZAc 27,265.00 | ZAc 26,710.00 | ZAc 26,995.00 | 3,092,664 |
| 2026-02-18 | ZAc 26,308.00 | ZAc 27,220.00 | ZAc 26,357.00 | ZAc 27,034.00 | 3,840,520 |
| 2026-02-17 | ZAc 26,200.00 | ZAc 26,680.00 | ZAc 26,200.00 | ZAc 26,308.00 | 1,988,551 |
| 2026-02-16 | ZAc 26,121.00 | ZAc 26,699.00 | ZAc 26,116.00 | ZAc 26,553.00 | 1,772,184 |
| 2026-02-13 | ZAc 26,129.00 | ZAc 26,620.00 | ZAc 26,100.00 | ZAc 26,175.00 | 2,297,200 |
| 2026-02-12 | ZAc 26,100.00 | ZAc 26,724.00 | ZAc 26,018.00 | ZAc 26,557.00 | 2,816,940 |
| 2026-02-11 | ZAc 26,110.00 | ZAc 26,268.00 | ZAc 25,669.00 | ZAc 26,100.00 | 2,362,338 |
| 2026-02-10 | ZAc 25,710.00 | ZAc 25,991.00 | ZAc 25,366.00 | ZAc 25,969.00 | 1,842,995 |
| 2026-02-09 | ZAc 25,946.00 | ZAc 26,017.00 | ZAc 25,501.00 | ZAc 25,654.00 | 1,360,312 |
| 2026-02-06 | ZAc 25,375.00 | ZAc 25,650.00 | ZAc 25,300.00 | ZAc 25,650.00 | 1,599,169 |
| 2026-02-05 | ZAc 25,252.00 | ZAc 25,686.00 | ZAc 25,265.00 | ZAc 25,526.00 | 1,830,802 |
| 2026-02-04 | ZAc 25,665.00 | ZAc 26,088.00 | ZAc 25,489.00 | ZAc 25,577.00 | 2,834,747 |
| 2026-02-03 | ZAc 26,355.00 | ZAc 26,626.00 | ZAc 25,917.00 | ZAc 26,060.00 | 4,416,010 |
| 2026-02-02 | ZAc 25,000.00 | ZAc 26,108.00 | ZAc 24,758.00 | ZAc 26,095.00 | 3,010,508 |
| 2026-01-30 | ZAc 25,200.00 | ZAc 25,833.00 | ZAc 25,002.00 | ZAc 25,471.00 | 3,749,529 |
| 2026-01-29 | ZAc 25,000.00 | ZAc 25,749.00 | ZAc 25,137.50 | ZAc 25,393.00 | 2,300,084 |
| 2026-01-28 | ZAc 25,225.00 | ZAc 25,499.00 | ZAc 25,097.00 | ZAc 25,251.00 | 2,111,615 |
| 2026-01-27 | ZAc 24,600.00 | ZAc 25,701.00 | ZAc 24,752.00 | ZAc 25,504.00 | 2,333,756 |
| 2026-01-26 | ZAc 24,579.00 | ZAc 25,226.00 | ZAc 24,501.00 | ZAc 25,140.00 | 2,791,745 |
| 2026-01-23 | ZAc 25,275.00 | ZAc 25,457.00 | ZAc 24,873.00 | ZAc 24,960.00 | 2,645,941 |
| 2026-01-22 | ZAc 24,599.00 | ZAc 25,323.00 | ZAc 24,373.00 | ZAc 25,275.00 | 3,386,124 |
| 2026-01-21 | ZAc 24,700.00 | ZAc 24,844.00 | ZAc 24,226.00 | ZAc 24,526.00 | 3,306,896 |
| 2026-01-20 | ZAc 24,555.00 | ZAc 24,733.00 | ZAc 24,315.00 | ZAc 24,733.00 | 1,966,232 |
| 2026-01-19 | ZAc 24,486.00 | ZAc 24,613.00 | ZAc 24,341.00 | ZAc 24,471.00 | 1,649,175 |
| 2026-01-16 | ZAc 24,350.00 | ZAc 24,746.00 | ZAc 24,030.00 | ZAc 24,500.00 | 3,150,004 |
| 2026-01-15 | ZAc 24,132.00 | ZAc 24,525.00 | ZAc 24,049.00 | ZAc 24,297.00 | 3,491,152 |
| 2026-01-14 | ZAc 23,736.00 | ZAc 24,077.00 | ZAc 23,502.00 | ZAc 23,942.00 | 2,359,091 |
| 2026-01-13 | ZAc 23,901.00 | ZAc 24,158.00 | ZAc 23,424.00 | ZAc 23,817.00 | 2,478,067 |
| 2026-01-12 | ZAc 24,400.00 | ZAc 24,415.00 | ZAc 24,011.00 | ZAc 24,203.00 | 1,894,721 |
| 2026-01-09 | ZAc 24,455.00 | ZAc 24,618.00 | ZAc 24,287.00 | ZAc 24,467.00 | 1,501,991 |
| 2026-01-08 | ZAc 24,290.00 | ZAc 24,634.00 | ZAc 24,071.00 | ZAc 24,584.00 | 1,559,364 |
| 2026-01-07 | ZAc 24,324.00 | ZAc 24,600.00 | ZAc 24,023.00 | ZAc 24,290.00 | 2,471,312 |
| 2026-01-06 | ZAc 23,800.00 | ZAc 24,493.00 | ZAc 23,943.00 | ZAc 24,341.00 | 2,158,873 |
| 2026-01-05 | ZAc 24,196.00 | ZAc 24,106.00 | ZAc 23,737.00 | ZAc 23,911.00 | 1,131,368 |
| 2026-01-02 | ZAc 23,936.00 | ZAc 24,154.00 | ZAc 23,599.00 | ZAc 24,035.00 | 956,286 |
| 2025-12-31 | ZAc 23,760.00 | ZAc 23,936.00 | ZAc 23,590.00 | ZAc 23,936.00 | 648,729 |
| 2025-12-30 | ZAc 23,670.00 | ZAc 23,862.00 | ZAc 23,590.00 | ZAc 23,760.00 | 1,042,240 |
| 2025-12-29 | ZAc 23,889.00 | ZAc 23,955.00 | ZAc 23,581.00 | ZAc 23,751.00 | 774,109 |
| 2025-12-24 | ZAc 23,600.00 | ZAc 23,892.00 | ZAc 23,590.00 | ZAc 23,688.00 | 284,786 |
| 2025-12-23 | ZAc 23,321.00 | ZAc 23,699.00 | ZAc 23,483.00 | ZAc 23,662.00 | 791,552 |
| 2025-12-22 | ZAc 23,555.00 | ZAc 23,727.00 | ZAc 23,234.00 | ZAc 23,533.00 | 1,534,796 |
| 2025-12-19 | ZAc 23,774.00 | ZAc 23,934.00 | ZAc 23,109.00 | ZAc 23,764.00 | 5,068,662 |
| 2025-12-18 | ZAc 23,604.00 | ZAc 23,948.00 | ZAc 23,572.00 | ZAc 23,830.00 | 7,872,998 |
| 2025-12-17 | ZAc 23,055.00 | ZAc 23,865.00 | ZAc 22,884.00 | ZAc 23,591.00 | 3,993,064 |
| 2025-12-15 | ZAc 22,688.00 | ZAc 23,430.00 | ZAc 22,875.00 | ZAc 23,200.00 | 2,421,033 |
| 2025-12-12 | ZAc 22,739.00 | ZAc 23,211.00 | ZAc 22,573.00 | ZAc 22,796.00 | 2,314,902 |
| 2025-12-11 | ZAc 22,578.00 | ZAc 22,878.00 | ZAc 22,450.00 | ZAc 22,619.00 | 2,981,644 |
| 2025-12-10 | ZAc 22,726.00 | ZAc 22,763.00 | ZAc 22,451.00 | ZAc 22,637.00 | 2,710,900 |
| 2025-12-09 | ZAc 22,499.00 | ZAc 22,821.00 | ZAc 22,184.00 | ZAc 22,560.00 | 4,192,483 |
| 2025-12-08 | ZAc 22,313.00 | ZAc 22,690.00 | ZAc 22,171.00 | ZAc 22,210.00 | 6,686,778 |
| 2025-12-05 | ZAc 21,600.00 | ZAc 21,772.00 | ZAc 21,341.00 | ZAc 21,659.00 | 2,183,183 |
| 2025-12-04 | ZAc 21,621.00 | ZAc 22,066.00 | ZAc 21,457.00 | ZAc 21,600.00 | 4,118,111 |
| 2025-12-03 | ZAc 21,374.00 | ZAc 21,840.00 | ZAc 21,100.00 | ZAc 21,703.00 | 4,611,119 |
| 2025-12-02 | ZAc 20,900.00 | ZAc 21,472.00 | ZAc 20,925.00 | ZAc 21,160.00 | 2,420,309 |
| 2025-12-01 | ZAc 20,650.00 | ZAc 21,151.00 | ZAc 20,560.00 | ZAc 21,108.00 | 3,125,967 |
| 2025-11-28 | ZAc 20,967.00 | ZAc 21,015.00 | ZAc 20,743.00 | ZAc 20,828.00 | 5,448,536 |
| 2025-11-27 | ZAc 21,219.00 | ZAc 21,195.00 | ZAc 20,780.00 | ZAc 20,780.00 | 2,376,051 |
| 2025-11-26 | ZAc 20,743.00 | ZAc 21,176.00 | ZAc 20,849.00 | ZAc 20,984.00 | 1,692,700 |
| 2025-11-25 | ZAc 20,635.00 | ZAc 20,799.00 | ZAc 20,324.00 | ZAc 20,743.00 | 2,882,486 |
| 2025-11-24 | ZAc 21,277.00 | ZAc 21,021.00 | ZAc 20,511.00 | ZAc 20,609.00 | 3,876,576 |
| 2025-11-21 | ZAc 20,777.00 | ZAc 21,092.00 | ZAc 20,635.00 | ZAc 20,850.00 | 2,658,353 |
| 2025-11-20 | ZAc 20,846.00 | ZAc 21,295.00 | ZAc 20,846.00 | ZAc 21,111.00 | 2,622,568 |
| 2025-11-19 | ZAc 20,911.00 | ZAc 20,878.00 | ZAc 20,625.00 | ZAc 20,846.00 | 1,880,469 |
| 2025-11-18 | ZAc 20,830.00 | ZAc 20,919.00 | ZAc 20,479.00 | ZAc 20,687.00 | 3,955,916 |
| 2025-11-17 | ZAc 20,807.00 | ZAc 21,258.00 | ZAc 20,720.00 | ZAc 20,957.00 | 3,955,876 |
| 2025-11-14 | ZAc 20,783.00 | ZAc 20,961.00 | ZAc 20,577.00 | ZAc 20,716.00 | 4,116,788 |
| 2025-11-13 | ZAc 20,600.00 | ZAc 21,312.00 | ZAc 20,512.00 | ZAc 20,894.00 | 3,672,318 |
| 2025-11-12 | ZAc 19,905.00 | ZAc 20,556.00 | ZAc 19,906.00 | ZAc 20,457.00 | 2,448,946 |
| 2025-11-11 | ZAc 19,925.00 | ZAc 20,300.00 | ZAc 19,956.00 | ZAc 20,000.00 | 2,721,385 |
| 2025-11-10 | ZAc 19,700.00 | ZAc 20,137.00 | ZAc 19,671.00 | ZAc 19,998.00 | 2,492,646 |
| 2025-11-07 | ZAc 19,558.00 | ZAc 19,776.00 | ZAc 19,427.00 | ZAc 19,673.00 | 1,708,326 |
| 2025-11-06 | ZAc 19,750.00 | ZAc 19,958.00 | ZAc 19,432.00 | ZAc 19,756.00 | 2,808,050 |
| 2025-11-05 | ZAc 19,459.00 | ZAc 19,699.00 | ZAc 19,097.00 | ZAc 19,659.00 | 2,874,057 |
| 2025-11-04 | ZAc 19,480.00 | ZAc 19,621.00 | ZAc 19,210.00 | ZAc 19,410.00 | 2,666,729 |
| 2025-11-03 | ZAc 19,300.00 | ZAc 19,606.00 | ZAc 19,299.00 | ZAc 19,562.00 | 1,707,229 |
| 2025-10-31 | ZAc 19,250.00 | ZAc 19,605.00 | ZAc 19,205.00 | ZAc 19,384.00 | 2,053,230 |
| 2025-10-30 | ZAc 19,580.00 | ZAc 19,761.00 | ZAc 19,242.00 | ZAc 19,389.00 | 1,468,423 |
| 2025-10-29 | ZAc 19,575.00 | ZAc 19,867.00 | ZAc 19,500.00 | ZAc 19,576.00 | 1,359,338 |
| 2025-10-28 | ZAc 19,125.00 | ZAc 19,879.00 | ZAc 19,140.00 | ZAc 19,571.00 | 3,766,625 |
| 2025-10-27 | ZAc 19,405.00 | ZAc 19,542.00 | ZAc 19,011.00 | ZAc 19,258.00 | 3,172,176 |
| 2025-10-24 | ZAc 19,405.00 | ZAc 19,600.00 | ZAc 19,174.00 | ZAc 19,390.00 | 2,073,541 |
| 2025-10-23 | ZAc 19,200.00 | ZAc 19,423.00 | ZAc 18,964.00 | ZAc 19,423.00 | 1,785,857 |
| 2025-10-22 | ZAc 19,140.00 | ZAc 19,350.00 | ZAc 19,085.00 | ZAc 19,260.00 | 2,127,521 |
| 2025-10-21 | ZAc 19,390.00 | ZAc 19,466.00 | ZAc 18,966.00 | ZAc 19,067.00 | 3,409,966 |
| 2025-10-20 | ZAc 19,400.00 | ZAc 19,521.00 | ZAc 19,170.00 | ZAc 19,231.00 | 1,744,271 |
| 2025-10-17 | ZAc 19,172.00 | ZAc 19,297.00 | ZAc 18,875.00 | ZAc 19,174.00 | 1,724,732 |
| 2025-10-16 | ZAc 19,130.00 | ZAc 19,480.00 | ZAc 19,066.00 | ZAc 19,227.00 | 1,254,557 |
| 2025-10-15 | ZAc 19,650.00 | ZAc 19,613.00 | ZAc 19,130.00 | ZAc 19,130.00 | 2,686,615 |
| 2025-10-14 | ZAc 19,400.00 | ZAc 19,526.00 | ZAc 19,263.00 | ZAc 19,338.00 | 1,442,520 |
| 2025-10-13 | ZAc 19,420.00 | ZAc 19,472.00 | ZAc 19,182.00 | ZAc 19,444.00 | 891,612 |
| 2025-10-10 | ZAc 18,950.00 | ZAc 19,665.00 | ZAc 18,967.00 | ZAc 19,460.00 | 2,533,186 |
| 2025-10-09 | ZAc 19,216.00 | ZAc 19,310.00 | ZAc 18,950.00 | ZAc 19,277.00 | 1,764,056 |