ADvTECH Limited (ADH) Price History
Daily open, high, low, close and volume for ADvTECH Limited (ADH) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | ZAc 5,170.00 | ZAc 5,279.00 | ZAc 5,170.00 | ZAc 5,267.00 | 278,454 |
| 2026-10-08 | ZAc 5,001.00 | ZAc 5,188.00 | ZAc 5,081.00 | ZAc 5,170.00 | 1,047,252 |
| 2026-10-07 | ZAc 5,064.00 | ZAc 5,152.00 | ZAc 5,029.00 | ZAc 5,133.00 | 1,402,531 |
| 2026-10-06 | ZAc 5,000.00 | ZAc 5,136.00 | ZAc 5,061.00 | ZAc 5,133.00 | 610,937 |
| 2026-10-05 | ZAc 5,130.00 | ZAc 5,141.00 | ZAc 5,077.00 | ZAc 5,122.00 | 491,508 |
| 2026-10-02 | ZAc 5,115.00 | ZAc 5,142.00 | ZAc 5,055.00 | ZAc 5,133.00 | 521,479 |
| 2026-10-01 | ZAc 5,131.00 | ZAc 5,173.00 | ZAc 5,024.00 | ZAc 5,115.00 | 346,401 |
| 2026-09-30 | ZAc 5,282.00 | ZAc 5,160.00 | ZAc 5,104.00 | ZAc 5,131.00 | 2,040,278 |
| 2026-09-29 | ZAc 5,282.00 | ZAc 5,264.00 | ZAc 5,125.00 | ZAc 5,150.00 | 1,517,756 |
| 2026-09-28 | ZAc 5,181.00 | ZAc 5,267.00 | ZAc 5,180.00 | ZAc 5,216.00 | 434,888 |
| 2026-09-25 | ZAc 5,197.00 | ZAc 5,200.00 | ZAc 5,077.00 | ZAc 5,179.00 | 324,290 |
| 2026-09-23 | ZAc 5,282.00 | ZAc 5,282.00 | ZAc 5,133.50 | ZAc 5,180.00 | 782,700 |
| 2026-09-22 | ZAc 5,233.00 | ZAc 5,244.00 | ZAc 5,155.00 | ZAc 5,225.00 | 496,856 |
| 2026-09-21 | ZAc 5,245.00 | ZAc 5,256.00 | ZAc 5,171.00 | ZAc 5,220.00 | 650,600 |
| 2026-09-18 | ZAc 5,091.00 | ZAc 5,244.00 | ZAc 5,059.00 | ZAc 5,243.00 | 2,377,893 |
| 2026-09-17 | ZAc 4,981.00 | ZAc 5,230.00 | ZAc 4,959.00 | ZAc 5,090.00 | 413,473 |
| 2026-09-16 | ZAc 4,901.00 | ZAc 5,000.00 | ZAc 4,893.00 | ZAc 4,933.00 | 542,093 |
| 2026-09-15 | ZAc 4,932.00 | ZAc 4,916.00 | ZAc 4,848.00 | ZAc 4,901.00 | 325,706 |
| 2026-09-14 | ZAc 5,020.00 | ZAc 4,966.00 | ZAc 4,861.00 | ZAc 4,887.00 | 393,239 |
| 2026-09-11 | ZAc 4,927.00 | ZAc 5,012.00 | ZAc 4,863.00 | ZAc 4,881.00 | 402,561 |
| 2026-09-10 | ZAc 4,900.00 | ZAc 4,923.00 | ZAc 4,854.00 | ZAc 4,914.00 | 716,854 |
| 2026-09-09 | ZAc 4,950.00 | ZAc 4,870.00 | ZAc 4,735.00 | ZAc 4,862.00 | 690,390 |
| 2026-09-08 | ZAc 4,985.00 | ZAc 4,922.00 | ZAc 4,843.00 | ZAc 4,905.00 | 478,859 |
| 2026-09-07 | ZAc 5,070.00 | ZAc 4,995.00 | ZAc 4,805.00 | ZAc 4,875.00 | 557,555 |
| 2026-09-04 | ZAc 4,892.00 | ZAc 4,995.00 | ZAc 4,889.00 | ZAc 4,925.00 | 825,987 |
| 2026-09-03 | ZAc 4,900.00 | ZAc 4,966.00 | ZAc 4,872.00 | ZAc 4,896.00 | 519,194 |
| 2026-09-02 | ZAc 5,050.00 | ZAc 4,931.00 | ZAc 4,795.00 | ZAc 4,884.00 | 605,462 |
| 2026-09-01 | ZAc 4,800.00 | ZAc 4,988.00 | ZAc 4,800.00 | ZAc 4,916.00 | 443,668 |
| 2026-08-31 | ZAc 4,810.00 | ZAc 5,038.00 | ZAc 4,940.00 | ZAc 4,997.00 | 285,587 |
| 2026-08-28 | ZAc 4,883.00 | ZAc 5,023.00 | ZAc 4,850.00 | ZAc 4,975.00 | 642,042 |
| 2026-08-27 | ZAc 4,887.00 | ZAc 4,995.00 | ZAc 4,831.00 | ZAc 4,881.00 | 489,340 |
| 2026-08-26 | ZAc 4,595.00 | ZAc 4,853.00 | ZAc 4,595.00 | ZAc 4,831.00 | 658,647 |
| 2026-08-25 | ZAc 4,595.00 | ZAc 4,675.00 | ZAc 4,560.00 | ZAc 4,596.00 | 856,495 |
| 2026-08-24 | ZAc 4,530.00 | ZAc 4,666.00 | ZAc 4,509.00 | ZAc 4,611.00 | 1,020,622 |
| 2026-08-21 | ZAc 4,591.00 | ZAc 4,600.00 | ZAc 4,535.00 | ZAc 4,565.00 | 5,814,816 |
| 2026-08-20 | ZAc 4,615.00 | ZAc 4,625.00 | ZAc 4,586.00 | ZAc 4,590.00 | 682,478 |
| 2026-08-19 | ZAc 4,650.00 | ZAc 4,612.00 | ZAc 4,565.00 | ZAc 4,614.00 | 3,397,491 |
| 2026-08-18 | ZAc 4,609.00 | ZAc 4,639.00 | ZAc 4,557.00 | ZAc 4,570.00 | 493,377 |
| 2026-08-17 | ZAc 4,530.00 | ZAc 4,639.00 | ZAc 4,575.00 | ZAc 4,609.00 | 234,859 |
| 2026-08-14 | ZAc 4,530.00 | ZAc 4,667.00 | ZAc 4,595.00 | ZAc 4,621.00 | 404,695 |
| 2026-08-13 | ZAc 4,645.00 | ZAc 4,655.00 | ZAc 4,572.00 | ZAc 4,609.00 | 1,527,195 |
| 2026-08-12 | ZAc 4,715.00 | ZAc 4,682.00 | ZAc 4,593.00 | ZAc 4,649.00 | 432,358 |
| 2026-08-11 | ZAc 4,850.00 | ZAc 4,850.00 | ZAc 4,642.00 | ZAc 4,650.00 | 323,357 |
| 2026-08-07 | ZAc 4,828.00 | ZAc 4,828.00 | ZAc 4,753.00 | ZAc 4,775.00 | 1,109,798 |
| 2026-08-06 | ZAc 4,941.00 | ZAc 4,955.00 | ZAc 4,799.00 | ZAc 4,799.00 | 519,304 |
| 2026-08-05 | ZAc 4,913.00 | ZAc 4,949.00 | ZAc 4,776.00 | ZAc 4,942.00 | 607,809 |
| 2026-08-04 | ZAc 4,820.00 | ZAc 4,821.50 | ZAc 4,774.00 | ZAc 4,795.00 | 298,836 |
| 2026-08-03 | ZAc 4,800.00 | ZAc 4,898.00 | ZAc 4,766.00 | ZAc 4,766.00 | 2,186,460 |
| 2026-07-31 | ZAc 4,706.00 | ZAc 4,765.00 | ZAc 4,685.00 | ZAc 4,759.00 | 205,887 |
| 2026-07-30 | ZAc 4,672.00 | ZAc 4,719.00 | ZAc 4,635.00 | ZAc 4,706.00 | 331,290 |
| 2026-07-29 | ZAc 4,763.00 | ZAc 4,675.00 | ZAc 4,620.00 | ZAc 4,639.00 | 175,291 |
| 2026-07-28 | ZAc 4,690.00 | ZAc 4,716.00 | ZAc 4,639.00 | ZAc 4,658.00 | 231,837 |
| 2026-07-27 | ZAc 4,600.00 | ZAc 4,719.00 | ZAc 4,668.00 | ZAc 4,690.00 | 185,450 |
| 2026-07-24 | ZAc 4,631.00 | ZAc 4,660.00 | ZAc 4,581.00 | ZAc 4,660.00 | 653,315 |
| 2026-07-23 | ZAc 4,664.00 | ZAc 4,699.00 | ZAc 4,630.00 | ZAc 4,640.00 | 856,124 |
| 2026-07-22 | ZAc 4,660.00 | ZAc 4,724.00 | ZAc 4,673.00 | ZAc 4,695.00 | 331,803 |
| 2026-07-21 | ZAc 4,723.00 | ZAc 4,724.00 | ZAc 4,672.00 | ZAc 4,701.00 | 318,606 |
| 2026-07-20 | ZAc 4,750.00 | ZAc 4,889.00 | ZAc 4,664.00 | ZAc 4,678.00 | 529,320 |
| 2026-07-17 | ZAc 4,800.00 | ZAc 4,800.00 | ZAc 4,729.00 | ZAc 4,756.00 | 137,444 |
| 2026-07-16 | ZAc 4,822.00 | ZAc 4,834.00 | ZAc 4,720.00 | ZAc 4,834.00 | 424,069 |
| 2026-07-15 | ZAc 4,831.00 | ZAc 4,864.00 | ZAc 4,735.00 | ZAc 4,834.00 | 623,389 |
| 2026-07-14 | ZAc 4,681.00 | ZAc 4,774.00 | ZAc 4,663.00 | ZAc 4,774.00 | 888,318 |
| 2026-07-13 | ZAc 4,676.00 | ZAc 4,690.00 | ZAc 4,642.00 | ZAc 4,690.00 | 562,399 |
| 2026-07-10 | ZAc 4,621.00 | ZAc 4,676.00 | ZAc 4,574.00 | ZAc 4,676.00 | 965,755 |
| 2026-07-09 | ZAc 4,599.00 | ZAc 4,649.00 | ZAc 4,551.00 | ZAc 4,629.00 | 6,183,402 |
| 2026-07-08 | ZAc 4,680.00 | ZAc 4,640.00 | ZAc 4,551.00 | ZAc 4,584.00 | 559,307 |
| 2026-07-07 | ZAc 4,700.00 | ZAc 4,702.00 | ZAc 4,572.00 | ZAc 4,638.00 | 596,409 |
| 2026-07-06 | ZAc 4,702.00 | ZAc 4,717.00 | ZAc 4,653.00 | ZAc 4,689.00 | 456,276 |
| 2026-07-03 | ZAc 4,745.00 | ZAc 4,782.00 | ZAc 4,636.00 | ZAc 4,681.00 | 810,564 |
| 2026-07-02 | ZAc 4,700.00 | ZAc 4,753.00 | ZAc 4,653.00 | ZAc 4,749.00 | 916,681 |
| 2026-07-01 | ZAc 4,739.00 | ZAc 4,739.00 | ZAc 4,631.00 | ZAc 4,684.00 | 512,126 |
| 2026-06-30 | ZAc 4,752.00 | ZAc 4,796.00 | ZAc 4,670.00 | ZAc 4,754.00 | 5,825,830 |
| 2026-06-29 | ZAc 4,620.00 | ZAc 4,757.00 | ZAc 4,615.00 | ZAc 4,752.00 | 786,125 |
| 2026-06-26 | ZAc 4,440.00 | ZAc 4,610.00 | ZAc 4,405.00 | ZAc 4,610.00 | 529,045 |
| 2026-06-25 | ZAc 4,350.00 | ZAc 4,423.00 | ZAc 4,291.00 | ZAc 4,423.00 | 1,434,573 |
| 2026-06-24 | ZAc 4,400.00 | ZAc 4,398.00 | ZAc 4,335.00 | ZAc 4,350.00 | 2,149,439 |
| 2026-06-23 | ZAc 4,350.00 | ZAc 4,382.00 | ZAc 4,317.00 | ZAc 4,356.00 | 699,055 |
| 2026-06-22 | ZAc 4,450.00 | ZAc 4,450.00 | ZAc 4,378.00 | ZAc 4,412.00 | 658,233 |
| 2026-06-19 | ZAc 4,360.00 | ZAc 4,575.00 | ZAc 4,309.00 | ZAc 4,450.00 | 5,302,844 |
| 2026-06-18 | ZAc 4,350.00 | ZAc 4,360.00 | ZAc 4,328.00 | ZAc 4,360.00 | 683,677 |
| 2026-06-17 | ZAc 4,360.00 | ZAc 4,367.00 | ZAc 4,333.00 | ZAc 4,350.00 | 492,430 |
| 2026-06-15 | ZAc 4,350.00 | ZAc 4,406.00 | ZAc 4,308.00 | ZAc 4,360.00 | 1,367,574 |
| 2026-06-12 | ZAc 4,292.00 | ZAc 4,371.00 | ZAc 4,292.00 | ZAc 4,350.00 | 1,059,395 |
| 2026-06-11 | ZAc 4,313.00 | ZAc 4,350.00 | ZAc 4,243.00 | ZAc 4,243.00 | 383,234 |
| 2026-06-10 | ZAc 4,306.00 | ZAc 4,356.00 | ZAc 4,277.00 | ZAc 4,311.00 | 662,930 |
| 2026-06-09 | ZAc 4,335.00 | ZAc 4,371.00 | ZAc 4,305.00 | ZAc 4,316.00 | 445,212 |
| 2026-06-08 | ZAc 4,324.00 | ZAc 4,428.00 | ZAc 4,316.00 | ZAc 4,334.00 | 636,412 |
| 2026-06-05 | ZAc 4,300.00 | ZAc 4,354.00 | ZAc 4,300.00 | ZAc 4,323.00 | 273,090 |
| 2026-06-04 | ZAc 4,235.00 | ZAc 4,311.00 | ZAc 4,234.00 | ZAc 4,293.00 | 224,191 |
| 2026-06-03 | ZAc 4,360.00 | ZAc 4,334.00 | ZAc 4,240.00 | ZAc 4,253.00 | 376,443 |
| 2026-06-02 | ZAc 4,322.00 | ZAc 4,339.00 | ZAc 4,261.00 | ZAc 4,338.00 | 136,913 |
| 2026-06-01 | ZAc 4,249.00 | ZAc 4,275.00 | ZAc 4,206.00 | ZAc 4,244.00 | 616,869 |
| 2026-05-29 | ZAc 4,321.00 | ZAc 4,321.00 | ZAc 4,240.00 | ZAc 4,247.00 | 369,703 |
| 2026-05-28 | ZAc 4,304.00 | ZAc 4,325.00 | ZAc 4,269.00 | ZAc 4,321.00 | 275,423 |
| 2026-05-27 | ZAc 4,366.00 | ZAc 4,380.00 | ZAc 4,229.00 | ZAc 4,312.00 | 435,437 |
| 2026-05-26 | ZAc 4,316.00 | ZAc 4,415.00 | ZAc 4,287.00 | ZAc 4,380.00 | 1,439,168 |
| 2026-05-25 | ZAc 4,494.00 | ZAc 4,508.00 | ZAc 4,346.00 | ZAc 4,351.00 | 701,852 |
| 2026-05-22 | ZAc 4,288.00 | ZAc 4,370.00 | ZAc 4,287.00 | ZAc 4,342.00 | 598,839 |
| 2026-05-21 | ZAc 4,350.00 | ZAc 4,345.00 | ZAc 4,280.00 | ZAc 4,288.00 | 168,774 |
| 2026-05-20 | ZAc 4,333.00 | ZAc 4,413.00 | ZAc 4,318.00 | ZAc 4,342.00 | 766,175 |
| 2026-05-19 | ZAc 4,301.00 | ZAc 4,348.00 | ZAc 4,287.00 | ZAc 4,329.00 | 230,345 |
| 2026-05-18 | ZAc 4,355.00 | ZAc 4,369.00 | ZAc 4,315.00 | ZAc 4,323.00 | 805,763 |
| 2026-05-15 | ZAc 4,390.00 | ZAc 4,420.00 | ZAc 4,321.00 | ZAc 4,357.00 | 352,051 |
| 2026-05-14 | ZAc 4,391.00 | ZAc 4,449.00 | ZAc 4,388.00 | ZAc 4,421.00 | 320,751 |
| 2026-05-13 | ZAc 4,361.00 | ZAc 4,386.00 | ZAc 4,302.00 | ZAc 4,376.00 | 293,099 |
| 2026-05-12 | ZAc 4,578.00 | ZAc 4,558.00 | ZAc 4,332.00 | ZAc 4,371.00 | 195,446 |
| 2026-05-11 | ZAc 4,460.00 | ZAc 4,511.00 | ZAc 4,444.00 | ZAc 4,478.00 | 420,331 |
| 2026-05-08 | ZAc 4,500.00 | ZAc 4,486.00 | ZAc 4,390.00 | ZAc 4,448.00 | 211,147 |
| 2026-05-07 | ZAc 4,333.00 | ZAc 4,561.00 | ZAc 4,430.00 | ZAc 4,443.00 | 361,470 |
| 2026-05-06 | ZAc 4,368.00 | ZAc 4,549.00 | ZAc 4,368.00 | ZAc 4,520.00 | 337,782 |
| 2026-05-05 | ZAc 4,160.00 | ZAc 4,344.00 | ZAc 4,198.00 | ZAc 4,344.00 | 1,149,686 |
| 2026-05-04 | ZAc 4,253.00 | ZAc 4,283.00 | ZAc 4,220.00 | ZAc 4,220.00 | 371,648 |
| 2026-04-30 | ZAc 4,213.00 | ZAc 4,279.50 | ZAc 4,213.00 | ZAc 4,265.00 | 323,389 |
| 2026-04-29 | ZAc 4,253.00 | ZAc 4,278.00 | ZAc 4,199.00 | ZAc 4,230.00 | 275,466 |
| 2026-04-28 | ZAc 4,200.00 | ZAc 4,266.00 | ZAc 4,200.00 | ZAc 4,238.00 | 245,949 |
| 2026-04-24 | ZAc 4,292.00 | ZAc 4,294.00 | ZAc 4,230.00 | ZAc 4,230.00 | 426,762 |
| 2026-04-23 | ZAc 4,286.00 | ZAc 4,314.00 | ZAc 4,229.00 | ZAc 4,298.00 | 535,097 |
| 2026-04-22 | ZAc 4,338.00 | ZAc 4,336.00 | ZAc 4,265.00 | ZAc 4,268.00 | 192,424 |
| 2026-04-21 | ZAc 4,360.00 | ZAc 4,367.00 | ZAc 4,298.00 | ZAc 4,310.00 | 218,106 |
| 2026-04-20 | ZAc 4,360.00 | ZAc 4,395.00 | ZAc 4,333.00 | ZAc 4,356.00 | 203,825 |
| 2026-04-17 | ZAc 4,384.00 | ZAc 4,414.00 | ZAc 4,347.00 | ZAc 4,360.00 | 619,057 |
| 2026-04-16 | ZAc 4,385.00 | ZAc 4,375.00 | ZAc 4,341.00 | ZAc 4,360.00 | 562,304 |
| 2026-04-15 | ZAc 4,300.00 | ZAc 4,354.00 | ZAc 4,240.00 | ZAc 4,354.00 | 522,394 |
| 2026-04-14 | ZAc 4,405.00 | ZAc 4,405.00 | ZAc 4,351.00 | ZAc 4,385.00 | 189,176 |
| 2026-04-13 | ZAc 4,494.00 | ZAc 4,432.00 | ZAc 4,245.00 | ZAc 4,345.00 | 642,853 |
| 2026-04-10 | ZAc 4,412.00 | ZAc 4,461.00 | ZAc 4,366.00 | ZAc 4,449.00 | 282,416 |
| 2026-04-09 | ZAc 4,419.00 | ZAc 4,440.00 | ZAc 4,348.00 | ZAc 4,406.00 | 415,411 |
| 2026-04-08 | ZAc 4,367.00 | ZAc 4,424.00 | ZAc 4,333.00 | ZAc 4,400.00 | 1,213,282 |
| 2026-04-07 | ZAc 4,283.00 | ZAc 4,329.00 | ZAc 4,213.00 | ZAc 4,254.00 | 490,744 |
| 2026-04-02 | ZAc 4,202.00 | ZAc 4,271.00 | ZAc 4,144.00 | ZAc 4,260.00 | 331,670 |
| 2026-04-01 | ZAc 4,150.00 | ZAc 4,319.00 | ZAc 4,150.00 | ZAc 4,238.00 | 417,609 |
| 2026-03-31 | ZAc 4,088.00 | ZAc 4,221.00 | ZAc 4,084.00 | ZAc 4,221.00 | 415,770 |
| 2026-03-30 | ZAc 4,090.00 | ZAc 4,120.00 | ZAc 3,999.00 | ZAc 4,101.00 | 425,537 |
| 2026-03-27 | ZAc 4,050.00 | ZAc 4,100.00 | ZAc 4,004.00 | ZAc 4,090.00 | 721,135 |
| 2026-03-26 | ZAc 3,989.00 | ZAc 4,083.00 | ZAc 3,950.00 | ZAc 4,026.00 | 965,370 |
| 2026-03-25 | ZAc 3,876.00 | ZAc 4,050.00 | ZAc 3,843.00 | ZAc 3,989.00 | 1,174,623 |
| 2026-03-24 | ZAc 3,700.00 | ZAc 3,877.00 | ZAc 3,799.00 | ZAc 3,863.00 | 1,822,436 |
| 2026-03-23 | ZAc 3,750.00 | ZAc 3,839.00 | ZAc 3,624.00 | ZAc 3,839.00 | 910,106 |
| 2026-03-20 | ZAc 3,788.00 | ZAc 3,858.00 | ZAc 3,741.00 | ZAc 3,834.00 | 2,411,989 |
| 2026-03-19 | ZAc 3,848.00 | ZAc 3,850.00 | ZAc 3,726.00 | ZAc 3,805.00 | 713,754 |
| 2026-03-18 | ZAc 3,842.00 | ZAc 3,910.00 | ZAc 3,839.00 | ZAc 3,863.00 | 252,656 |
| 2026-03-17 | ZAc 3,830.00 | ZAc 3,859.00 | ZAc 3,787.00 | ZAc 3,819.00 | 1,029,126 |
| 2026-03-16 | ZAc 3,882.00 | ZAc 3,926.00 | ZAc 3,824.00 | ZAc 3,840.00 | 691,662 |
| 2026-03-13 | ZAc 3,952.00 | ZAc 3,955.00 | ZAc 3,870.00 | ZAc 3,872.00 | 205,851 |
| 2026-03-12 | ZAc 4,000.00 | ZAc 4,048.00 | ZAc 3,960.00 | ZAc 3,960.00 | 280,235 |
| 2026-03-11 | ZAc 4,038.00 | ZAc 4,059.00 | ZAc 4,010.00 | ZAc 4,040.00 | 404,825 |
| 2026-03-10 | ZAc 3,912.00 | ZAc 4,067.00 | ZAc 3,912.00 | ZAc 4,028.00 | 325,093 |
| 2026-03-09 | ZAc 3,920.00 | ZAc 3,940.00 | ZAc 3,854.00 | ZAc 3,913.00 | 272,219 |
| 2026-03-06 | ZAc 4,112.00 | ZAc 4,140.00 | ZAc 3,914.00 | ZAc 3,971.00 | 313,708 |
| 2026-03-05 | ZAc 4,068.00 | ZAc 4,153.00 | ZAc 3,881.00 | ZAc 4,125.00 | 463,854 |
| 2026-03-04 | ZAc 3,971.00 | ZAc 4,054.00 | ZAc 3,948.00 | ZAc 4,035.00 | 182,785 |
| 2026-03-03 | ZAc 4,039.00 | ZAc 4,063.00 | ZAc 3,941.00 | ZAc 3,971.00 | 267,812 |
| 2026-03-02 | ZAc 4,101.00 | ZAc 4,101.00 | ZAc 4,038.00 | ZAc 4,074.00 | 367,598 |
| 2026-02-27 | ZAc 4,065.00 | ZAc 4,102.00 | ZAc 3,985.00 | ZAc 4,102.00 | 1,068,039 |
| 2026-02-26 | ZAc 4,026.00 | ZAc 4,077.00 | ZAc 4,015.00 | ZAc 4,058.00 | 321,984 |
| 2026-02-25 | ZAc 4,051.00 | ZAc 4,159.00 | ZAc 4,014.00 | ZAc 4,066.00 | 565,438 |
| 2026-02-24 | ZAc 3,954.00 | ZAc 4,035.00 | ZAc 3,944.00 | ZAc 4,023.00 | 345,482 |
| 2026-02-23 | ZAc 3,955.00 | ZAc 4,000.00 | ZAc 3,935.00 | ZAc 4,000.00 | 493,959 |
| 2026-02-20 | ZAc 3,990.00 | ZAc 4,006.00 | ZAc 3,951.00 | ZAc 3,961.00 | 365,638 |
| 2026-02-19 | ZAc 4,060.00 | ZAc 4,037.00 | ZAc 3,985.00 | ZAc 3,990.00 | 225,895 |
| 2026-02-18 | ZAc 3,987.00 | ZAc 4,043.00 | ZAc 3,955.00 | ZAc 4,029.00 | 529,600 |
| 2026-02-17 | ZAc 3,955.00 | ZAc 4,005.00 | ZAc 3,954.00 | ZAc 3,972.00 | 282,269 |
| 2026-02-16 | ZAc 3,981.00 | ZAc 4,048.00 | ZAc 3,960.00 | ZAc 3,979.00 | 455,098 |
| 2026-02-13 | ZAc 3,950.00 | ZAc 3,980.00 | ZAc 3,939.00 | ZAc 3,970.00 | 158,772 |
| 2026-02-12 | ZAc 3,888.00 | ZAc 3,979.00 | ZAc 3,888.00 | ZAc 3,979.00 | 316,171 |
| 2026-02-11 | ZAc 3,959.00 | ZAc 3,968.00 | ZAc 3,893.00 | ZAc 3,920.00 | 232,105 |
| 2026-02-10 | ZAc 3,930.00 | ZAc 3,970.00 | ZAc 3,907.00 | ZAc 3,950.00 | 169,375 |
| 2026-02-09 | ZAc 3,971.00 | ZAc 3,988.00 | ZAc 3,907.00 | ZAc 3,932.00 | 125,501 |
| 2026-02-06 | ZAc 3,949.00 | ZAc 3,987.00 | ZAc 3,932.00 | ZAc 3,987.00 | 153,864 |
| 2026-02-05 | ZAc 3,952.00 | ZAc 3,985.00 | ZAc 3,900.00 | ZAc 3,940.00 | 170,578 |
| 2026-02-04 | ZAc 3,972.00 | ZAc 4,004.00 | ZAc 3,955.00 | ZAc 3,962.00 | 397,926 |
| 2026-02-03 | ZAc 3,982.00 | ZAc 4,030.00 | ZAc 3,955.00 | ZAc 3,988.00 | 477,578 |
| 2026-02-02 | ZAc 3,868.00 | ZAc 3,968.00 | ZAc 3,849.00 | ZAc 3,968.00 | 984,214 |
| 2026-01-30 | ZAc 3,924.00 | ZAc 3,945.00 | ZAc 3,902.00 | ZAc 3,925.00 | 1,068,700 |
| 2026-01-29 | ZAc 4,037.00 | ZAc 4,045.00 | ZAc 3,872.00 | ZAc 3,923.00 | 728,568 |
| 2026-01-28 | ZAc 4,051.00 | ZAc 4,060.00 | ZAc 4,025.00 | ZAc 4,030.00 | 395,355 |
| 2026-01-27 | ZAc 4,054.00 | ZAc 4,080.00 | ZAc 4,002.00 | ZAc 4,033.00 | 206,954 |
| 2026-01-26 | ZAc 4,100.00 | ZAc 4,107.00 | ZAc 4,021.00 | ZAc 4,040.00 | 336,347 |
| 2026-01-23 | ZAc 3,990.00 | ZAc 4,052.00 | ZAc 3,935.00 | ZAc 4,038.00 | 382,453 |
| 2026-01-22 | ZAc 3,897.00 | ZAc 3,987.00 | ZAc 3,870.00 | ZAc 3,960.00 | 454,470 |
| 2026-01-21 | ZAc 3,839.00 | ZAc 3,880.00 | ZAc 3,839.00 | ZAc 3,865.00 | 585,798 |
| 2026-01-20 | ZAc 3,850.00 | ZAc 3,850.00 | ZAc 3,801.00 | ZAc 3,840.00 | 824,561 |
| 2026-01-19 | ZAc 3,840.00 | ZAc 3,840.00 | ZAc 3,750.00 | ZAc 3,801.00 | 370,380 |
| 2026-01-16 | ZAc 3,835.00 | ZAc 3,864.00 | ZAc 3,823.00 | ZAc 3,836.00 | 340,044 |
| 2026-01-15 | ZAc 3,746.00 | ZAc 3,848.00 | ZAc 3,746.00 | ZAc 3,814.00 | 594,060 |
| 2026-01-14 | ZAc 3,793.00 | ZAc 3,793.00 | ZAc 3,726.00 | ZAc 3,779.00 | 244,558 |
| 2026-01-13 | ZAc 3,795.00 | ZAc 3,795.00 | ZAc 3,740.00 | ZAc 3,761.00 | 367,705 |
| 2026-01-12 | ZAc 3,791.00 | ZAc 3,791.00 | ZAc 3,741.00 | ZAc 3,767.00 | 224,928 |
| 2026-01-09 | ZAc 3,800.00 | ZAc 3,821.00 | ZAc 3,767.00 | ZAc 3,793.00 | 363,985 |
| 2026-01-08 | ZAc 3,813.00 | ZAc 3,849.00 | ZAc 3,751.00 | ZAc 3,774.00 | 270,654 |
| 2026-01-07 | ZAc 3,753.00 | ZAc 3,840.00 | ZAc 3,752.00 | ZAc 3,824.00 | 644,342 |
| 2026-01-06 | ZAc 3,746.00 | ZAc 3,783.00 | ZAc 3,724.00 | ZAc 3,755.00 | 324,143 |
| 2026-01-05 | ZAc 3,743.00 | ZAc 3,763.50 | ZAc 3,725.00 | ZAc 3,734.00 | 101,245 |
| 2026-01-02 | ZAc 3,739.00 | ZAc 3,750.00 | ZAc 3,700.00 | ZAc 3,743.00 | 205,425 |
| 2025-12-31 | ZAc 3,728.00 | ZAc 3,740.00 | ZAc 3,720.00 | ZAc 3,723.00 | 4,074 |
| 2025-12-30 | ZAc 3,681.00 | ZAc 3,765.00 | ZAc 3,681.00 | ZAc 3,720.00 | 111,787 |
| 2025-12-29 | ZAc 3,590.00 | ZAc 3,768.00 | ZAc 3,669.00 | ZAc 3,743.00 | 256,300 |
| 2025-12-24 | ZAc 3,749.00 | ZAc 3,788.00 | ZAc 3,724.00 | ZAc 3,724.00 | 129,352 |
| 2025-12-23 | ZAc 3,641.00 | ZAc 3,750.00 | ZAc 3,641.00 | ZAc 3,743.00 | 268,521 |
| 2025-12-22 | ZAc 3,713.00 | ZAc 3,750.00 | ZAc 3,687.00 | ZAc 3,720.00 | 211,322 |
| 2025-12-19 | ZAc 3,565.00 | ZAc 3,741.00 | ZAc 3,687.00 | ZAc 3,727.00 | 1,038,793 |
| 2025-12-18 | ZAc 3,645.00 | ZAc 3,741.00 | ZAc 3,643.00 | ZAc 3,715.00 | 167,713 |
| 2025-12-17 | ZAc 3,678.00 | ZAc 3,734.00 | ZAc 3,667.00 | ZAc 3,667.00 | 256,019 |
| 2025-12-15 | ZAc 3,652.00 | ZAc 3,695.00 | ZAc 3,637.00 | ZAc 3,680.00 | 555,166 |
| 2025-12-12 | ZAc 3,630.00 | ZAc 3,669.00 | ZAc 3,619.00 | ZAc 3,652.00 | 378,655 |
| 2025-12-11 | ZAc 3,596.00 | ZAc 3,630.00 | ZAc 3,565.00 | ZAc 3,620.00 | 422,029 |
| 2025-12-10 | ZAc 3,625.00 | ZAc 3,632.00 | ZAc 3,590.00 | ZAc 3,610.00 | 185,200 |
| 2025-12-09 | ZAc 3,596.00 | ZAc 3,676.00 | ZAc 3,596.00 | ZAc 3,626.00 | 466,159 |
| 2025-12-08 | ZAc 3,650.00 | ZAc 3,703.00 | ZAc 3,650.00 | ZAc 3,680.00 | 616,952 |
| 2025-12-05 | ZAc 3,699.00 | ZAc 3,700.00 | ZAc 3,640.00 | ZAc 3,695.00 | 404,323 |
| 2025-12-04 | ZAc 3,800.00 | ZAc 3,774.00 | ZAc 3,700.00 | ZAc 3,700.00 | 313,888 |
| 2025-12-03 | ZAc 3,665.00 | ZAc 3,767.00 | ZAc 3,666.00 | ZAc 3,767.00 | 443,063 |
| 2025-12-02 | ZAc 3,728.00 | ZAc 3,746.00 | ZAc 3,658.00 | ZAc 3,681.00 | 356,267 |
| 2025-12-01 | ZAc 3,690.00 | ZAc 3,697.00 | ZAc 3,600.00 | ZAc 3,671.00 | 345,761 |
| 2025-11-28 | ZAc 3,750.00 | ZAc 3,750.00 | ZAc 3,679.00 | ZAc 3,700.00 | 441,510 |
| 2025-11-27 | ZAc 3,650.00 | ZAc 3,731.00 | ZAc 3,620.00 | ZAc 3,705.00 | 499,753 |
| 2025-11-26 | ZAc 3,640.00 | ZAc 3,694.00 | ZAc 3,605.00 | ZAc 3,650.00 | 1,562,707 |
| 2025-11-25 | ZAc 3,705.00 | ZAc 3,702.00 | ZAc 3,601.00 | ZAc 3,649.00 | 865,262 |
| 2025-11-24 | ZAc 3,757.00 | ZAc 3,763.00 | ZAc 3,695.00 | ZAc 3,705.00 | 2,198,654 |
| 2025-11-21 | ZAc 3,759.00 | ZAc 3,760.00 | ZAc 3,661.00 | ZAc 3,720.00 | 316,132 |
| 2025-11-20 | ZAc 3,700.00 | ZAc 3,767.00 | ZAc 3,682.00 | ZAc 3,751.00 | 229,587 |
| 2025-11-19 | ZAc 3,581.00 | ZAc 3,700.00 | ZAc 3,581.00 | ZAc 3,669.00 | 239,080 |
| 2025-11-18 | ZAc 3,631.00 | ZAc 3,673.00 | ZAc 3,605.00 | ZAc 3,641.00 | 278,274 |
| 2025-11-17 | ZAc 3,649.00 | ZAc 3,650.00 | ZAc 3,583.00 | ZAc 3,643.00 | 127,018 |
| 2025-11-14 | ZAc 3,613.00 | ZAc 3,613.00 | ZAc 3,501.00 | ZAc 3,600.00 | 205,849 |
| 2025-11-13 | ZAc 3,649.00 | ZAc 3,649.00 | ZAc 3,584.00 | ZAc 3,602.00 | 339,100 |
| 2025-11-12 | ZAc 3,520.00 | ZAc 3,624.00 | ZAc 3,493.00 | ZAc 3,624.00 | 373,200 |
| 2025-11-11 | ZAc 3,497.00 | ZAc 3,520.00 | ZAc 3,486.00 | ZAc 3,519.00 | 159,396 |
| 2025-11-10 | ZAc 3,550.00 | ZAc 3,550.00 | ZAc 3,466.00 | ZAc 3,505.00 | 87,413 |
| 2025-11-07 | ZAc 3,498.00 | ZAc 3,500.00 | ZAc 3,460.00 | ZAc 3,500.00 | 138,114 |
| 2025-11-06 | ZAc 3,458.00 | ZAc 3,495.00 | ZAc 3,431.00 | ZAc 3,495.00 | 60,979 |
| 2025-11-05 | ZAc 3,455.00 | ZAc 3,487.00 | ZAc 3,412.00 | ZAc 3,450.00 | 259,384 |
| 2025-11-04 | ZAc 3,500.00 | ZAc 3,516.00 | ZAc 3,412.00 | ZAc 3,489.00 | 182,093 |
| 2025-11-03 | ZAc 3,529.00 | ZAc 3,536.00 | ZAc 3,501.00 | ZAc 3,512.00 | 665,144 |
| 2025-10-31 | ZAc 3,565.00 | ZAc 3,565.00 | ZAc 3,439.00 | ZAc 3,534.00 | 1,293,527 |
| 2025-10-30 | ZAc 3,450.00 | ZAc 3,559.00 | ZAc 3,437.00 | ZAc 3,494.00 | 107,460 |
| 2025-10-29 | ZAc 3,490.00 | ZAc 3,525.00 | ZAc 3,476.00 | ZAc 3,501.00 | 124,246 |
| 2025-10-28 | ZAc 3,522.00 | ZAc 3,571.00 | ZAc 3,474.00 | ZAc 3,515.00 | 506,620 |
| 2025-10-27 | ZAc 3,475.00 | ZAc 3,539.00 | ZAc 3,451.00 | ZAc 3,539.00 | 323,197 |
| 2025-10-24 | ZAc 3,580.00 | ZAc 3,553.00 | ZAc 3,451.00 | ZAc 3,488.00 | 272,621 |
| 2025-10-23 | ZAc 3,373.00 | ZAc 3,580.00 | ZAc 3,343.00 | ZAc 3,580.00 | 350,791 |
| 2025-10-22 | ZAc 3,377.00 | ZAc 3,381.00 | ZAc 3,335.00 | ZAc 3,372.00 | 102,924 |
| 2025-10-21 | ZAc 3,405.00 | ZAc 3,405.00 | ZAc 3,321.00 | ZAc 3,382.00 | 217,135 |
| 2025-10-20 | ZAc 3,480.00 | ZAc 3,433.00 | ZAc 3,334.00 | ZAc 3,348.00 | 168,069 |
| 2025-10-17 | ZAc 3,357.00 | ZAc 3,374.00 | ZAc 3,317.00 | ZAc 3,371.00 | 1,313,082 |
| 2025-10-16 | ZAc 3,480.00 | ZAc 3,488.00 | ZAc 3,340.00 | ZAc 3,357.00 | 478,461 |
| 2025-10-15 | ZAc 3,382.00 | ZAc 3,500.00 | ZAc 3,357.00 | ZAc 3,500.00 | 2,667,772 |
| 2025-10-14 | ZAc 3,401.00 | ZAc 3,476.00 | ZAc 3,379.00 | ZAc 3,379.00 | 372,722 |
| 2025-10-13 | ZAc 3,445.00 | ZAc 3,475.00 | ZAc 3,401.00 | ZAc 3,438.00 | 230,442 |
| 2025-10-10 | ZAc 3,379.00 | ZAc 3,449.00 | ZAc 3,367.00 | ZAc 3,408.00 | 331,075 |
| 2025-10-09 | ZAc 3,600.00 | ZAc 3,600.00 | ZAc 3,350.00 | ZAc 3,350.00 | 378,799 |