AngloGold Ashanti plc (ANG) Price History
Daily open, high, low, close and volume for AngloGold Ashanti plc (ANG) from 2025-10-09 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | ZAc 149,434.00 | ZAc 151,720.00 | ZAc 146,339.00 | ZAc 151,720.00 | 891,854 |
| 2026-10-19 | ZAc 152,409.00 | ZAc 153,612.00 | ZAc 150,483.59 | ZAc 150,799.00 | 555,281 |
| 2026-10-16 | ZAc 151,799.00 | ZAc 154,470.00 | ZAc 150,008.00 | ZAc 154,470.00 | 575,286 |
| 2026-10-15 | ZAc 150,000.00 | ZAc 153,147.00 | ZAc 147,473.00 | ZAc 150,428.00 | 996,152 |
| 2026-10-14 | ZAc 150,351.00 | ZAc 154,082.00 | ZAc 146,688.00 | ZAc 147,885.00 | 880,291 |
| 2026-10-13 | ZAc 155,200.00 | ZAc 158,692.00 | ZAc 151,599.00 | ZAc 151,599.00 | 744,760 |
| 2026-10-12 | ZAc 157,000.00 | ZAc 156,498.00 | ZAc 153,410.00 | ZAc 154,243.00 | 499,571 |
| 2026-10-09 | ZAc 153,711.00 | ZAc 155,872.00 | ZAc 149,779.00 | ZAc 155,499.00 | 1,243,644 |
| 2026-10-08 | ZAc 149,500.00 | ZAc 151,292.00 | ZAc 146,383.00 | ZAc 149,230.00 | 963,706 |
| 2026-10-07 | ZAc 151,925.00 | ZAc 153,710.00 | ZAc 147,121.00 | ZAc 149,524.00 | 1,366,665 |
| 2026-10-06 | ZAc 158,243.00 | ZAc 158,482.00 | ZAc 152,364.00 | ZAc 153,695.00 | 1,186,666 |
| 2026-10-05 | ZAc 158,500.00 | ZAc 160,999.00 | ZAc 154,992.00 | ZAc 156,540.00 | 514,051 |
| 2026-10-02 | ZAc 157,412.00 | ZAc 160,763.00 | ZAc 155,370.00 | ZAc 157,494.00 | 791,472 |
| 2026-10-01 | ZAc 154,388.00 | ZAc 158,363.00 | ZAc 151,462.00 | ZAc 156,535.00 | 1,148,192 |
| 2026-09-30 | ZAc 154,707.00 | ZAc 157,504.00 | ZAc 152,753.00 | ZAc 153,791.00 | 1,337,882 |
| 2026-09-29 | ZAc 153,011.00 | ZAc 154,709.00 | ZAc 151,533.00 | ZAc 154,041.00 | 924,003 |
| 2026-09-28 | ZAc 155,111.00 | ZAc 155,355.00 | ZAc 148,817.00 | ZAc 151,879.00 | 1,699,885 |
| 2026-09-25 | ZAc 161,700.00 | ZAc 163,100.00 | ZAc 158,714.00 | ZAc 159,839.00 | 915,552 |
| 2026-09-23 | ZAc 165,600.00 | ZAc 165,712.00 | ZAc 160,021.00 | ZAc 161,701.00 | 1,110,746 |
| 2026-09-22 | ZAc 162,946.00 | ZAc 166,403.00 | ZAc 159,486.00 | ZAc 164,861.00 | 1,082,884 |
| 2026-09-21 | ZAc 167,000.00 | ZAc 168,409.00 | ZAc 162,625.00 | ZAc 163,073.00 | 699,781 |
| 2026-09-18 | ZAc 168,989.00 | ZAc 169,442.00 | ZAc 162,718.00 | ZAc 162,718.00 | 2,939,719 |
| 2026-09-17 | ZAc 164,237.00 | ZAc 169,323.00 | ZAc 163,566.00 | ZAc 166,115.00 | 2,803,342 |
| 2026-09-16 | ZAc 164,855.00 | ZAc 167,359.00 | ZAc 161,774.00 | ZAc 163,789.00 | 769,181 |
| 2026-09-15 | ZAc 163,315.00 | ZAc 165,038.00 | ZAc 160,594.00 | ZAc 160,923.00 | 751,705 |
| 2026-09-14 | ZAc 165,204.00 | ZAc 166,590.00 | ZAc 160,985.00 | ZAc 162,902.00 | 905,790 |
| 2026-09-11 | ZAc 168,590.00 | ZAc 172,161.00 | ZAc 162,125.00 | ZAc 168,694.00 | 873,515 |
| 2026-09-10 | ZAc 173,701.00 | ZAc 174,823.00 | ZAc 163,013.00 | ZAc 168,441.00 | 935,897 |
| 2026-09-09 | ZAc 173,201.00 | ZAc 177,202.00 | ZAc 168,823.00 | ZAc 174,972.00 | 922,077 |
| 2026-09-08 | ZAc 177,564.00 | ZAc 177,167.00 | ZAc 172,071.00 | ZAc 173,073.00 | 522,742 |
| 2026-09-07 | ZAc 173,499.00 | ZAc 177,701.00 | ZAc 172,115.00 | ZAc 177,504.00 | 342,250 |
| 2026-09-04 | ZAc 175,778.00 | ZAc 180,544.00 | ZAc 171,600.00 | ZAc 173,510.00 | 888,868 |
| 2026-09-03 | ZAc 175,798.00 | ZAc 179,387.00 | ZAc 172,692.00 | ZAc 175,778.00 | 926,971 |
| 2026-09-02 | ZAc 174,797.00 | ZAc 177,981.00 | ZAc 172,335.00 | ZAc 174,515.00 | 1,200,125 |
| 2026-09-01 | ZAc 181,299.00 | ZAc 181,647.00 | ZAc 171,522.00 | ZAc 176,892.00 | 1,685,989 |
| 2026-08-31 | ZAc 182,000.00 | ZAc 185,186.00 | ZAc 178,600.00 | ZAc 180,049.00 | 1,670,772 |
| 2026-08-28 | ZAc 188,888.00 | ZAc 193,411.00 | ZAc 182,101.00 | ZAc 186,235.00 | 802,847 |
| 2026-08-27 | ZAc 188,212.00 | ZAc 189,936.00 | ZAc 185,499.00 | ZAc 188,768.00 | 1,148,762 |
| 2026-08-26 | ZAc 193,800.00 | ZAc 193,998.00 | ZAc 187,800.00 | ZAc 189,000.00 | 1,291,698 |
| 2026-08-25 | ZAc 191,000.00 | ZAc 193,223.00 | ZAc 187,906.00 | ZAc 192,232.00 | 1,226,247 |
| 2026-08-24 | ZAc 195,100.00 | ZAc 195,140.00 | ZAc 188,657.00 | ZAc 191,500.00 | 1,703,012 |
| 2026-08-21 | ZAc 185,031.00 | ZAc 194,569.00 | ZAc 185,050.00 | ZAc 190,240.00 | 1,425,081 |
| 2026-08-20 | ZAc 171,250.00 | ZAc 180,300.00 | ZAc 168,001.00 | ZAc 180,300.00 | 1,591,868 |
| 2026-08-19 | ZAc 156,900.00 | ZAc 171,177.00 | ZAc 157,373.00 | ZAc 170,341.00 | 1,160,274 |
| 2026-08-18 | ZAc 160,500.00 | ZAc 163,611.00 | ZAc 157,299.00 | ZAc 157,299.00 | 1,050,698 |
| 2026-08-17 | ZAc 157,550.00 | ZAc 161,561.00 | ZAc 156,554.00 | ZAc 160,511.00 | 977,127 |
| 2026-08-14 | ZAc 154,529.00 | ZAc 157,000.00 | ZAc 151,300.00 | ZAc 155,855.00 | 796,335 |
| 2026-08-13 | ZAc 156,858.00 | ZAc 158,000.00 | ZAc 152,329.00 | ZAc 153,900.00 | 1,211,524 |
| 2026-08-12 | ZAc 159,006.00 | ZAc 164,349.00 | ZAc 158,025.00 | ZAc 158,991.00 | 1,483,408 |
| 2026-08-11 | ZAc 158,000.00 | ZAc 159,042.00 | ZAc 154,908.00 | ZAc 157,003.00 | 1,498,865 |
| 2026-08-07 | ZAc 146,100.00 | ZAc 157,863.00 | ZAc 146,758.00 | ZAc 156,987.00 | 2,220,979 |
| 2026-08-06 | ZAc 144,850.00 | ZAc 144,720.00 | ZAc 140,563.00 | ZAc 143,096.00 | 887,417 |
| 2026-08-05 | ZAc 138,600.00 | ZAc 145,999.00 | ZAc 138,578.00 | ZAc 144,699.00 | 890,250 |
| 2026-08-04 | ZAc 135,710.00 | ZAc 137,251.00 | ZAc 131,800.00 | ZAc 133,751.00 | 1,035,495 |
| 2026-08-03 | ZAc 129,400.00 | ZAc 136,611.00 | ZAc 129,387.00 | ZAc 135,889.00 | 1,181,322 |
| 2026-07-31 | ZAc 133,466.00 | ZAc 135,772.00 | ZAc 121,607.00 | ZAc 125,155.00 | 2,748,798 |
| 2026-07-30 | ZAc 129,349.00 | ZAc 132,792.00 | ZAc 126,809.00 | ZAc 132,291.00 | 631,001 |
| 2026-07-29 | ZAc 132,301.00 | ZAc 133,840.00 | ZAc 127,793.00 | ZAc 128,561.00 | 517,685 |
| 2026-07-28 | ZAc 132,528.00 | ZAc 134,272.00 | ZAc 129,949.00 | ZAc 131,580.00 | 683,100 |
| 2026-07-27 | ZAc 135,554.00 | ZAc 137,084.00 | ZAc 131,778.00 | ZAc 134,278.00 | 615,477 |
| 2026-07-24 | ZAc 129,558.00 | ZAc 134,589.00 | ZAc 129,465.00 | ZAc 133,238.00 | 869,721 |
| 2026-07-23 | ZAc 132,156.00 | ZAc 132,326.00 | ZAc 127,600.00 | ZAc 130,746.00 | 1,404,249 |
| 2026-07-22 | ZAc 130,000.00 | ZAc 134,751.00 | ZAc 129,433.00 | ZAc 134,288.00 | 821,000 |
| 2026-07-21 | ZAc 127,163.00 | ZAc 128,683.00 | ZAc 124,085.00 | ZAc 127,201.00 | 1,430,933 |
| 2026-07-20 | ZAc 127,000.00 | ZAc 127,835.00 | ZAc 123,619.00 | ZAc 124,208.00 | 595,035 |
| 2026-07-17 | ZAc 125,800.00 | ZAc 126,187.00 | ZAc 123,210.00 | ZAc 125,568.00 | 635,819 |
| 2026-07-16 | ZAc 127,800.00 | ZAc 130,198.00 | ZAc 125,100.00 | ZAc 125,799.00 | 804,972 |
| 2026-07-15 | ZAc 129,507.00 | ZAc 131,348.00 | ZAc 127,971.00 | ZAc 127,971.00 | 1,064,730 |
| 2026-07-14 | ZAc 130,611.00 | ZAc 134,847.00 | ZAc 129,121.00 | ZAc 133,055.00 | 1,174,343 |
| 2026-07-13 | ZAc 129,999.00 | ZAc 132,191.00 | ZAc 129,205.00 | ZAc 131,535.00 | 962,004 |
| 2026-07-10 | ZAc 133,300.00 | ZAc 135,151.00 | ZAc 131,100.00 | ZAc 133,000.00 | 690,834 |
| 2026-07-09 | ZAc 130,867.00 | ZAc 135,175.00 | ZAc 131,775.00 | ZAc 133,594.00 | 764,337 |
| 2026-07-08 | ZAc 132,021.00 | ZAc 132,322.00 | ZAc 126,350.00 | ZAc 128,569.00 | 1,049,344 |
| 2026-07-07 | ZAc 135,756.00 | ZAc 136,585.00 | ZAc 131,915.00 | ZAc 133,197.00 | 535,648 |
| 2026-07-06 | ZAc 138,629.00 | ZAc 139,060.00 | ZAc 134,827.00 | ZAc 136,928.00 | 791,349 |
| 2026-07-03 | ZAc 138,900.00 | ZAc 140,839.00 | ZAc 137,887.00 | ZAc 139,061.00 | 614,590 |
| 2026-07-02 | ZAc 133,950.00 | ZAc 137,849.00 | ZAc 132,238.00 | ZAc 136,992.00 | 2,113,988 |
| 2026-07-01 | ZAc 129,920.00 | ZAc 137,258.00 | ZAc 129,338.00 | ZAc 133,892.00 | 1,141,938 |
| 2026-06-30 | ZAc 133,400.00 | ZAc 134,567.00 | ZAc 130,650.00 | ZAc 132,783.00 | 1,234,322 |
| 2026-06-29 | ZAc 133,000.00 | ZAc 136,321.00 | ZAc 129,070.00 | ZAc 130,317.00 | 528,793 |
| 2026-06-26 | ZAc 131,856.00 | ZAc 137,188.00 | ZAc 128,400.00 | ZAc 134,163.00 | 981,665 |
| 2026-06-25 | ZAc 128,407.00 | ZAc 134,970.00 | ZAc 128,413.00 | ZAc 132,055.00 | 1,144,254 |
| 2026-06-24 | ZAc 136,880.00 | ZAc 137,309.00 | ZAc 128,362.00 | ZAc 130,463.00 | 1,745,600 |
| 2026-06-23 | ZAc 135,000.00 | ZAc 139,018.00 | ZAc 132,232.00 | ZAc 137,359.00 | 1,173,394 |
| 2026-06-22 | ZAc 137,734.00 | ZAc 142,130.00 | ZAc 136,024.00 | ZAc 139,320.00 | 1,042,976 |
| 2026-06-19 | ZAc 145,306.00 | ZAc 146,129.00 | ZAc 132,692.00 | ZAc 133,621.00 | 2,726,910 |
| 2026-06-18 | ZAc 153,000.00 | ZAc 153,015.00 | ZAc 145,358.00 | ZAc 148,431.00 | 2,477,022 |
| 2026-06-17 | ZAc 151,410.00 | ZAc 156,574.00 | ZAc 150,550.00 | ZAc 154,868.00 | 736,001 |
| 2026-06-15 | ZAc 145,300.00 | ZAc 153,317.00 | ZAc 145,300.00 | ZAc 150,310.00 | 1,477,819 |
| 2026-06-12 | ZAc 134,100.00 | ZAc 140,000.00 | ZAc 125,506.00 | ZAc 139,262.00 | 1,634,254 |
| 2026-06-11 | ZAc 131,599.00 | ZAc 131,599.00 | ZAc 125,506.00 | ZAc 129,814.00 | 2,888,560 |
| 2026-06-10 | ZAc 136,999.00 | ZAc 136,602.00 | ZAc 129,792.00 | ZAc 131,180.00 | 1,996,224 |
| 2026-06-09 | ZAc 140,218.00 | ZAc 142,664.00 | ZAc 138,300.00 | ZAc 139,350.00 | 1,121,838 |
| 2026-06-08 | ZAc 137,688.00 | ZAc 139,483.00 | ZAc 133,242.50 | ZAc 138,564.00 | 1,694,673 |
| 2026-06-05 | ZAc 147,503.00 | ZAc 148,544.00 | ZAc 139,483.00 | ZAc 140,550.00 | 931,668 |
| 2026-06-04 | ZAc 148,379.00 | ZAc 151,280.00 | ZAc 145,990.00 | ZAc 147,867.00 | 962,379 |
| 2026-06-03 | ZAc 148,000.00 | ZAc 149,492.00 | ZAc 145,241.00 | ZAc 148,894.00 | 1,082,752 |
| 2026-06-02 | ZAc 150,000.00 | ZAc 151,169.00 | ZAc 145,762.00 | ZAc 148,000.00 | 1,009,585 |
| 2026-06-01 | ZAc 155,199.00 | ZAc 155,605.00 | ZAc 145,480.00 | ZAc 145,480.00 | 1,212,787 |
| 2026-05-29 | ZAc 155,165.00 | ZAc 156,026.00 | ZAc 151,702.00 | ZAc 156,026.00 | 3,343,139 |
| 2026-05-28 | ZAc 151,450.00 | ZAc 153,430.00 | ZAc 148,332.00 | ZAc 153,430.00 | 686,588 |
| 2026-05-27 | ZAc 154,897.00 | ZAc 157,158.00 | ZAc 152,244.00 | ZAc 153,950.00 | 626,834 |
| 2026-05-26 | ZAc 155,019.00 | ZAc 157,089.00 | ZAc 150,101.00 | ZAc 156,114.00 | 1,147,880 |
| 2026-05-25 | ZAc 151,000.00 | ZAc 156,860.00 | ZAc 151,000.00 | ZAc 156,040.00 | 531,637 |
| 2026-05-22 | ZAc 150,999.00 | ZAc 151,463.00 | ZAc 146,069.00 | ZAc 147,091.00 | 532,951 |
| 2026-05-21 | ZAc 150,901.00 | ZAc 152,161.00 | ZAc 148,552.00 | ZAc 149,832.00 | 997,691 |
| 2026-05-20 | ZAc 149,115.00 | ZAc 152,758.00 | ZAc 149,107.00 | ZAc 152,207.00 | 1,093,748 |
| 2026-05-19 | ZAc 156,193.00 | ZAc 157,341.00 | ZAc 147,274.00 | ZAc 147,274.00 | 1,136,878 |
| 2026-05-18 | ZAc 155,000.00 | ZAc 159,226.00 | ZAc 153,746.00 | ZAc 156,430.00 | 851,826 |
| 2026-05-15 | ZAc 163,898.00 | ZAc 165,171.00 | ZAc 155,302.00 | ZAc 155,606.00 | 943,395 |
| 2026-05-14 | ZAc 168,399.00 | ZAc 171,255.00 | ZAc 165,792.00 | ZAc 167,016.00 | 478,810 |
| 2026-05-13 | ZAc 170,100.00 | ZAc 172,934.00 | ZAc 166,373.00 | ZAc 168,200.00 | 1,088,688 |
| 2026-05-12 | ZAc 177,799.00 | ZAc 177,800.00 | ZAc 168,613.00 | ZAc 168,613.00 | 1,227,732 |
| 2026-05-11 | ZAc 173,002.00 | ZAc 182,499.00 | ZAc 170,653.00 | ZAc 178,400.00 | 886,948 |
| 2026-05-08 | ZAc 166,500.00 | ZAc 175,235.00 | ZAc 161,586.00 | ZAc 173,845.00 | 1,206,177 |
| 2026-05-07 | ZAc 163,200.00 | ZAc 167,093.00 | ZAc 162,059.00 | ZAc 167,093.00 | 803,020 |
| 2026-05-06 | ZAc 156,300.00 | ZAc 163,580.00 | ZAc 156,300.00 | ZAc 161,089.00 | 1,330,717 |
| 2026-05-05 | ZAc 153,377.00 | ZAc 155,896.00 | ZAc 152,401.00 | ZAc 153,495.00 | 899,525 |
| 2026-05-04 | ZAc 153,900.00 | ZAc 155,422.00 | ZAc 152,108.00 | ZAc 152,890.00 | 871,430 |
| 2026-04-30 | ZAc 155,069.00 | ZAc 156,884.00 | ZAc 153,466.00 | ZAc 155,143.00 | 1,225,812 |
| 2026-04-29 | ZAc 153,656.00 | ZAc 156,637.00 | ZAc 150,838.00 | ZAc 152,196.00 | 886,804 |
| 2026-04-28 | ZAc 158,783.00 | ZAc 159,997.00 | ZAc 153,710.00 | ZAc 154,581.00 | 1,159,332 |
| 2026-04-24 | ZAc 159,455.00 | ZAc 165,947.00 | ZAc 158,601.00 | ZAc 163,876.00 | 1,014,875 |
| 2026-04-23 | ZAc 161,000.00 | ZAc 161,017.00 | ZAc 156,250.00 | ZAc 160,000.00 | 1,155,969 |
| 2026-04-22 | ZAc 169,636.00 | ZAc 170,828.00 | ZAc 165,052.00 | ZAc 165,641.00 | 1,564,991 |
| 2026-04-21 | ZAc 172,000.00 | ZAc 172,712.00 | ZAc 166,863.00 | ZAc 167,670.00 | 1,509,853 |
| 2026-04-20 | ZAc 174,000.00 | ZAc 175,500.00 | ZAc 171,768.00 | ZAc 173,603.00 | 1,183,622 |
| 2026-04-17 | ZAc 169,555.00 | ZAc 178,200.00 | ZAc 168,381.00 | ZAc 177,800.00 | 1,036,675 |
| 2026-04-16 | ZAc 172,837.00 | ZAc 175,873.00 | ZAc 168,931.00 | ZAc 172,365.00 | 1,137,977 |
| 2026-04-15 | ZAc 178,433.00 | ZAc 179,554.00 | ZAc 174,179.00 | ZAc 174,563.00 | 1,420,264 |
| 2026-04-14 | ZAc 181,000.00 | ZAc 183,587.00 | ZAc 179,175.00 | ZAc 179,923.00 | 813,177 |
| 2026-04-13 | ZAc 177,450.00 | ZAc 180,540.00 | ZAc 175,061.00 | ZAc 179,520.00 | 1,000,691 |
| 2026-04-10 | ZAc 175,500.00 | ZAc 180,282.00 | ZAc 173,806.00 | ZAc 179,500.00 | 801,136 |
| 2026-04-09 | ZAc 174,000.00 | ZAc 179,279.00 | ZAc 172,948.50 | ZAc 176,620.00 | 987,560 |
| 2026-04-08 | ZAc 184,000.00 | ZAc 187,117.00 | ZAc 175,201.00 | ZAc 175,764.00 | 1,891,781 |
| 2026-04-07 | ZAc 170,005.00 | ZAc 172,676.00 | ZAc 166,202.00 | ZAc 168,841.00 | 680,157 |
| 2026-04-02 | ZAc 166,000.00 | ZAc 175,895.00 | ZAc 163,712.00 | ZAc 172,871.00 | 1,436,729 |
| 2026-04-01 | ZAc 171,265.00 | ZAc 175,361.00 | ZAc 164,285.00 | ZAc 172,834.00 | 2,082,812 |
| 2026-03-31 | ZAc 158,002.00 | ZAc 164,349.00 | ZAc 158,001.00 | ZAc 164,240.00 | 1,897,639 |
| 2026-03-30 | ZAc 153,600.00 | ZAc 158,998.00 | ZAc 151,391.00 | ZAc 158,200.00 | 1,430,718 |
| 2026-03-27 | ZAc 152,243.00 | ZAc 152,105.00 | ZAc 145,500.00 | ZAc 150,500.00 | 857,528 |
| 2026-03-26 | ZAc 148,499.00 | ZAc 152,358.00 | ZAc 145,144.00 | ZAc 150,882.00 | 1,128,561 |
| 2026-03-25 | ZAc 150,773.00 | ZAc 156,973.00 | ZAc 145,527.00 | ZAc 153,390.00 | 1,691,025 |
| 2026-03-24 | ZAc 142,722.00 | ZAc 146,000.00 | ZAc 139,904.00 | ZAc 145,182.00 | 1,453,002 |
| 2026-03-23 | ZAc 126,554.00 | ZAc 143,993.00 | ZAc 125,500.00 | ZAc 142,684.00 | 2,378,035 |
| 2026-03-20 | ZAc 143,042.00 | ZAc 150,499.00 | ZAc 141,481.00 | ZAc 142,782.00 | 3,374,618 |
| 2026-03-19 | ZAc 150,088.00 | ZAc 152,034.00 | ZAc 135,101.00 | ZAc 143,060.00 | 6,116,430 |
| 2026-03-18 | ZAc 160,000.00 | ZAc 160,901.00 | ZAc 148,772.00 | ZAc 153,283.00 | 2,458,748 |
| 2026-03-17 | ZAc 159,049.00 | ZAc 161,912.00 | ZAc 158,139.00 | ZAc 160,145.00 | 1,983,383 |
| 2026-03-16 | ZAc 160,000.00 | ZAc 162,476.00 | ZAc 154,049.00 | ZAc 160,491.00 | 2,107,815 |
| 2026-03-13 | ZAc 171,700.00 | ZAc 174,100.00 | ZAc 162,216.00 | ZAc 162,216.00 | 1,686,684 |
| 2026-03-12 | ZAc 168,605.00 | ZAc 175,235.00 | ZAc 168,202.00 | ZAc 170,812.00 | 1,003,594 |
| 2026-03-11 | ZAc 174,500.00 | ZAc 174,504.00 | ZAc 164,607.00 | ZAc 170,876.00 | 1,024,620 |
| 2026-03-10 | ZAc 177,224.00 | ZAc 180,704.00 | ZAc 175,936.00 | ZAc 177,500.00 | 1,233,422 |
| 2026-03-09 | ZAc 171,900.00 | ZAc 177,610.00 | ZAc 170,088.00 | ZAc 174,162.00 | 1,239,022 |
| 2026-03-06 | ZAc 179,800.00 | ZAc 181,281.00 | ZAc 171,822.00 | ZAc 172,972.00 | 873,781 |
| 2026-03-05 | ZAc 186,373.00 | ZAc 187,350.00 | ZAc 177,036.00 | ZAc 179,551.00 | 1,253,859 |
| 2026-03-04 | ZAc 189,921.00 | ZAc 192,800.00 | ZAc 184,500.00 | ZAc 184,500.00 | 1,287,233 |
| 2026-03-03 | ZAc 203,525.00 | ZAc 205,133.00 | ZAc 183,256.00 | ZAc 184,390.00 | 1,759,498 |
| 2026-03-02 | ZAc 207,300.00 | ZAc 214,673.00 | ZAc 200,712.00 | ZAc 203,525.00 | 1,458,984 |
| 2026-02-27 | ZAc 199,065.00 | ZAc 201,020.95 | ZAc 194,510.00 | ZAc 200,789.00 | 1,615,752 |
| 2026-02-26 | ZAc 199,500.00 | ZAc 198,913.00 | ZAc 191,912.00 | ZAc 193,798.00 | 845,144 |
| 2026-02-25 | ZAc 199,501.00 | ZAc 202,641.00 | ZAc 196,451.00 | ZAc 200,685.00 | 1,493,840 |
| 2026-02-24 | ZAc 190,500.00 | ZAc 196,131.00 | ZAc 182,172.00 | ZAc 191,811.00 | 1,360,848 |
| 2026-02-23 | ZAc 183,900.00 | ZAc 192,800.00 | ZAc 178,785.00 | ZAc 192,180.00 | 1,364,213 |
| 2026-02-20 | ZAc 172,800.00 | ZAc 181,061.00 | ZAc 168,676.00 | ZAc 179,102.00 | 1,385,062 |
| 2026-02-19 | ZAc 175,001.00 | ZAc 175,453.00 | ZAc 167,597.00 | ZAc 171,155.00 | 937,412 |
| 2026-02-18 | ZAc 171,995.00 | ZAc 175,041.00 | ZAc 165,042.00 | ZAc 172,447.00 | 1,394,920 |
| 2026-02-17 | ZAc 169,000.00 | ZAc 170,152.00 | ZAc 164,500.00 | ZAc 165,501.00 | 797,538 |
| 2026-02-16 | ZAc 171,500.00 | ZAc 176,432.00 | ZAc 170,700.00 | ZAc 172,100.00 | 569,434 |
| 2026-02-13 | ZAc 170,123.00 | ZAc 174,095.00 | ZAc 168,455.00 | ZAc 171,100.00 | 870,268 |
| 2026-02-12 | ZAc 176,001.00 | ZAc 179,361.00 | ZAc 175,500.00 | ZAc 176,500.00 | 682,903 |
| 2026-02-11 | ZAc 173,145.00 | ZAc 178,500.00 | ZAc 173,484.00 | ZAc 175,828.00 | 874,533 |
| 2026-02-10 | ZAc 167,649.00 | ZAc 172,207.00 | ZAc 165,300.00 | ZAc 170,082.00 | 774,371 |
| 2026-02-09 | ZAc 169,210.00 | ZAc 169,933.00 | ZAc 162,815.00 | ZAc 167,601.00 | 711,311 |
| 2026-02-06 | ZAc 157,506.00 | ZAc 168,408.00 | ZAc 157,853.00 | ZAc 167,438.00 | 830,467 |
| 2026-02-05 | ZAc 162,000.00 | ZAc 162,882.00 | ZAc 155,609.00 | ZAc 159,961.00 | 871,558 |
| 2026-02-04 | ZAc 163,505.00 | ZAc 168,639.00 | ZAc 162,455.00 | ZAc 165,900.00 | 1,744,332 |
| 2026-02-03 | ZAc 153,222.00 | ZAc 161,141.00 | ZAc 154,932.00 | ZAc 158,534.00 | 1,309,491 |
| 2026-02-02 | ZAc 136,470.00 | ZAc 154,896.00 | ZAc 125,707.00 | ZAc 150,696.00 | 2,138,514 |
| 2026-01-30 | ZAc 157,100.00 | ZAc 174,812.11 | ZAc 150,100.00 | ZAc 154,064.00 | 3,045,657 |
| 2026-01-29 | ZAc 184,200.00 | ZAc 187,999.00 | ZAc 175,021.00 | ZAc 176,672.00 | 1,618,808 |
| 2026-01-28 | ZAc 176,000.00 | ZAc 179,894.00 | ZAc 171,561.00 | ZAc 178,763.00 | 1,063,585 |
| 2026-01-27 | ZAc 176,502.00 | ZAc 177,001.00 | ZAc 167,982.00 | ZAc 167,982.00 | 1,393,748 |
| 2026-01-26 | ZAc 171,705.00 | ZAc 179,396.00 | ZAc 171,369.00 | ZAc 179,396.00 | 1,252,783 |
| 2026-01-23 | ZAc 167,500.00 | ZAc 168,981.00 | ZAc 162,896.00 | ZAc 166,175.00 | 1,102,985 |
| 2026-01-22 | ZAc 166,950.00 | ZAc 168,597.00 | ZAc 159,227.00 | ZAc 161,138.00 | 1,287,603 |
| 2026-01-21 | ZAc 180,500.00 | ZAc 180,499.00 | ZAc 171,320.41 | ZAc 171,494.00 | 1,375,759 |
| 2026-01-20 | ZAc 165,512.00 | ZAc 172,700.00 | ZAc 163,735.00 | ZAc 172,700.00 | 1,262,157 |
| 2026-01-19 | ZAc 163,701.00 | ZAc 166,500.00 | ZAc 162,133.00 | ZAc 162,643.00 | 644,589 |
| 2026-01-16 | ZAc 160,001.00 | ZAc 160,831.00 | ZAc 157,000.00 | ZAc 160,589.00 | 916,721 |
| 2026-01-15 | ZAc 161,500.00 | ZAc 164,462.00 | ZAc 160,199.00 | ZAc 161,674.00 | 915,462 |
| 2026-01-14 | ZAc 162,773.00 | ZAc 166,102.00 | ZAc 161,887.00 | ZAc 162,635.00 | 918,788 |
| 2026-01-13 | ZAc 156,301.00 | ZAc 162,200.00 | ZAc 156,301.00 | ZAc 161,911.00 | 904,230 |
| 2026-01-12 | ZAc 155,414.00 | ZAc 159,388.00 | ZAc 153,555.00 | ZAc 159,000.00 | 683,761 |
| 2026-01-09 | ZAc 150,710.00 | ZAc 151,710.00 | ZAc 148,725.00 | ZAc 150,050.00 | 647,419 |
| 2026-01-08 | ZAc 149,360.00 | ZAc 151,942.00 | ZAc 146,159.00 | ZAc 147,692.00 | 622,038 |
| 2026-01-07 | ZAc 148,850.00 | ZAc 151,033.00 | ZAc 146,624.00 | ZAc 147,718.00 | 855,347 |
| 2026-01-06 | ZAc 146,047.00 | ZAc 151,048.73 | ZAc 143,413.00 | ZAc 148,850.00 | 874,005 |
| 2026-01-05 | ZAc 143,255.00 | ZAc 146,490.00 | ZAc 142,245.00 | ZAc 146,404.00 | 776,766 |
| 2026-01-02 | ZAc 143,510.00 | ZAc 146,630.00 | ZAc 141,232.00 | ZAc 141,904.00 | 269,144 |
| 2025-12-31 | ZAc 140,501.00 | ZAc 143,500.00 | ZAc 141,232.00 | ZAc 143,315.00 | 202,903 |
| 2025-12-30 | ZAc 142,000.00 | ZAc 146,838.00 | ZAc 142,803.00 | ZAc 144,150.00 | 603,361 |
| 2025-12-29 | ZAc 149,191.00 | ZAc 149,597.00 | ZAc 142,419.00 | ZAc 142,464.00 | 622,385 |
| 2025-12-24 | ZAc 149,862.00 | ZAc 150,284.00 | ZAc 148,052.00 | ZAc 149,089.00 | 183,591 |
| 2025-12-23 | ZAc 151,500.00 | ZAc 152,874.00 | ZAc 147,955.00 | ZAc 148,396.00 | 927,519 |
| 2025-12-22 | ZAc 148,800.00 | ZAc 151,500.00 | ZAc 146,500.00 | ZAc 150,318.00 | 1,105,416 |
| 2025-12-19 | ZAc 142,806.00 | ZAc 144,770.00 | ZAc 137,500.00 | ZAc 143,475.00 | 2,525,951 |
| 2025-12-18 | ZAc 142,000.00 | ZAc 143,700.00 | ZAc 139,774.00 | ZAc 142,456.00 | 2,958,568 |
| 2025-12-17 | ZAc 142,000.00 | ZAc 143,527.00 | ZAc 139,221.00 | ZAc 140,981.00 | 1,369,301 |
| 2025-12-15 | ZAc 143,029.00 | ZAc 144,501.00 | ZAc 141,395.00 | ZAc 141,746.00 | 1,162,231 |
| 2025-12-12 | ZAc 144,737.00 | ZAc 146,051.00 | ZAc 143,700.00 | ZAc 144,501.00 | 1,057,552 |
| 2025-12-11 | ZAc 137,050.00 | ZAc 140,781.00 | ZAc 134,618.00 | ZAc 139,650.00 | 1,544,219 |
| 2025-12-10 | ZAc 135,600.00 | ZAc 136,945.00 | ZAc 134,618.00 | ZAc 136,700.00 | 877,469 |
| 2025-12-09 | ZAc 133,345.00 | ZAc 135,773.70 | ZAc 131,970.00 | ZAc 135,000.00 | 1,687,816 |
| 2025-12-08 | ZAc 141,601.00 | ZAc 144,294.00 | ZAc 136,578.00 | ZAc 136,942.00 | 1,007,723 |
| 2025-12-05 | ZAc 142,499.00 | ZAc 143,383.00 | ZAc 140,363.00 | ZAc 143,282.00 | 1,210,475 |
| 2025-12-04 | ZAc 141,969.00 | ZAc 141,438.00 | ZAc 136,929.00 | ZAc 138,000.00 | 1,340,084 |
| 2025-12-03 | ZAc 143,050.00 | ZAc 144,969.00 | ZAc 140,553.00 | ZAc 143,070.00 | 598,697 |
| 2025-12-02 | ZAc 143,089.00 | ZAc 145,199.00 | ZAc 142,323.00 | ZAc 143,068.00 | 968,742 |
| 2025-12-01 | ZAc 144,550.00 | ZAc 147,429.00 | ZAc 143,205.00 | ZAc 145,575.00 | 2,647,931 |
| 2025-11-28 | ZAc 145,000.00 | ZAc 145,284.00 | ZAc 141,700.00 | ZAc 144,534.00 | 2,025,552 |
| 2025-11-27 | ZAc 148,500.00 | ZAc 151,600.00 | ZAc 141,371.00 | ZAc 141,371.00 | 916,109 |
| 2025-11-26 | ZAc 143,605.00 | ZAc 147,294.00 | ZAc 143,517.00 | ZAc 145,264.00 | 876,438 |
| 2025-11-25 | ZAc 145,200.00 | ZAc 145,507.00 | ZAc 138,894.00 | ZAc 142,052.00 | 1,010,472 |
| 2025-11-24 | ZAc 138,600.00 | ZAc 140,966.00 | ZAc 135,344.00 | ZAc 139,900.00 | 2,255,646 |
| 2025-11-21 | ZAc 135,770.00 | ZAc 138,124.00 | ZAc 131,642.00 | ZAc 136,117.00 | 1,382,138 |
| 2025-11-20 | ZAc 140,999.00 | ZAc 144,360.00 | ZAc 138,457.00 | ZAc 143,287.00 | 1,162,247 |
| 2025-11-19 | ZAc 137,500.00 | ZAc 143,438.00 | ZAc 136,823.00 | ZAc 143,271.00 | 1,307,161 |
| 2025-11-18 | ZAc 131,829.00 | ZAc 136,571.00 | ZAc 129,635.00 | ZAc 135,000.00 | 1,068,427 |
| 2025-11-17 | ZAc 135,979.00 | ZAc 136,784.00 | ZAc 133,759.00 | ZAc 136,700.00 | 734,518 |
| 2025-11-14 | ZAc 138,500.00 | ZAc 139,800.00 | ZAc 130,903.00 | ZAc 136,572.00 | 1,009,440 |
| 2025-11-13 | ZAc 145,700.00 | ZAc 148,700.00 | ZAc 141,570.00 | ZAc 141,950.00 | 1,543,845 |
| 2025-11-12 | ZAc 134,275.00 | ZAc 140,428.00 | ZAc 132,755.00 | ZAc 139,904.00 | 1,217,476 |
| 2025-11-11 | ZAc 127,752.00 | ZAc 133,972.00 | ZAc 126,416.00 | ZAc 132,646.00 | 1,350,049 |
| 2025-11-10 | ZAc 123,800.00 | ZAc 127,010.00 | ZAc 119,600.00 | ZAc 125,247.00 | 1,378,310 |
| 2025-11-07 | ZAc 118,100.00 | ZAc 121,536.00 | ZAc 117,403.00 | ZAc 118,584.00 | 994,436 |
| 2025-11-06 | ZAc 116,257.00 | ZAc 120,612.00 | ZAc 116,294.00 | ZAc 120,210.00 | 793,193 |
| 2025-11-05 | ZAc 111,900.00 | ZAc 115,500.00 | ZAc 110,102.00 | ZAc 115,160.00 | 1,325,294 |
| 2025-11-04 | ZAc 115,200.00 | ZAc 116,003.00 | ZAc 110,629.00 | ZAc 112,656.00 | 1,269,444 |
| 2025-11-03 | ZAc 117,941.00 | ZAc 120,396.00 | ZAc 115,996.00 | ZAc 117,310.00 | 662,132 |
| 2025-10-31 | ZAc 118,000.00 | ZAc 121,307.00 | ZAc 117,642.00 | ZAc 120,105.00 | 993,637 |
| 2025-10-30 | ZAc 114,800.00 | ZAc 119,343.00 | ZAc 114,094.00 | ZAc 118,000.00 | 1,453,626 |
| 2025-10-29 | ZAc 113,399.00 | ZAc 118,916.00 | ZAc 113,006.00 | ZAc 115,661.00 | 1,408,983 |
| 2025-10-28 | ZAc 105,050.00 | ZAc 112,155.00 | ZAc 104,326.00 | ZAc 112,050.00 | 2,070,365 |
| 2025-10-27 | ZAc 116,975.00 | ZAc 117,227.00 | ZAc 108,327.00 | ZAc 108,327.00 | 2,735,652 |
| 2025-10-24 | ZAc 116,800.00 | ZAc 119,335.00 | ZAc 114,199.00 | ZAc 118,761.00 | 842,631 |
| 2025-10-23 | ZAc 114,810.00 | ZAc 117,942.00 | ZAc 114,136.00 | ZAc 117,209.00 | 974,700 |
| 2025-10-22 | ZAc 118,501.00 | ZAc 123,879.00 | ZAc 108,194.00 | ZAc 112,734.00 | 4,650,985 |
| 2025-10-21 | ZAc 128,607.00 | ZAc 129,500.00 | ZAc 117,381.00 | ZAc 119,094.00 | 1,913,239 |
| 2025-10-20 | ZAc 127,800.00 | ZAc 129,710.00 | ZAc 123,411.00 | ZAc 128,750.00 | 1,475,468 |
| 2025-10-17 | ZAc 138,279.00 | ZAc 138,327.00 | ZAc 127,974.00 | ZAc 129,583.00 | 1,033,760 |
| 2025-10-16 | ZAc 129,998.00 | ZAc 136,060.00 | ZAc 128,989.00 | ZAc 135,760.00 | 820,422 |
| 2025-10-15 | ZAc 129,789.00 | ZAc 131,250.00 | ZAc 125,210.00 | ZAc 128,522.00 | 2,133,789 |
| 2025-10-14 | ZAc 128,025.00 | ZAc 129,097.00 | ZAc 126,000.00 | ZAc 128,500.00 | 1,181,565 |
| 2025-10-13 | ZAc 126,162.00 | ZAc 130,335.00 | ZAc 126,546.00 | ZAc 128,000.00 | 884,098 |
| 2025-10-10 | ZAc 123,441.00 | ZAc 125,141.00 | ZAc 119,627.00 | ZAc 123,244.00 | 2,471,965 |
| 2025-10-09 | ZAc 131,944.00 | ZAc 132,995.00 | ZAc 125,194.00 | ZAc 125,920.00 | 1,085,474 |