Astral Foods Limited (ARL) Price History
Daily open, high, low, close and volume for Astral Foods Limited (ARL) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | ZAc 18,200.00 | ZAc 18,568.00 | ZAc 18,031.00 | ZAc 18,479.00 | 35,693 |
| 2026-10-07 | ZAc 17,881.00 | ZAc 18,619.00 | ZAc 17,422.00 | ZAc 18,218.00 | 64,726 |
| 2026-10-06 | ZAc 18,200.00 | ZAc 18,453.00 | ZAc 17,825.00 | ZAc 18,453.00 | 61,469 |
| 2026-10-05 | ZAc 18,271.00 | ZAc 19,000.00 | ZAc 18,208.00 | ZAc 18,285.00 | 42,532 |
| 2026-10-02 | ZAc 18,770.00 | ZAc 18,770.00 | ZAc 18,300.00 | ZAc 18,374.00 | 36,536 |
| 2026-10-01 | ZAc 18,548.00 | ZAc 18,811.00 | ZAc 18,200.00 | ZAc 18,691.00 | 78,554 |
| 2026-09-30 | ZAc 18,300.00 | ZAc 19,029.00 | ZAc 18,210.00 | ZAc 18,729.00 | 676,086 |
| 2026-09-29 | ZAc 18,495.00 | ZAc 18,549.00 | ZAc 18,210.00 | ZAc 18,300.00 | 56,834 |
| 2026-09-28 | ZAc 18,892.00 | ZAc 18,979.00 | ZAc 18,434.00 | ZAc 18,475.00 | 48,939 |
| 2026-09-25 | ZAc 18,843.00 | ZAc 18,979.00 | ZAc 18,719.00 | ZAc 18,738.00 | 35,129 |
| 2026-09-23 | ZAc 19,402.00 | ZAc 19,402.00 | ZAc 18,863.00 | ZAc 18,900.00 | 123,010 |
| 2026-09-22 | ZAc 19,988.00 | ZAc 20,050.00 | ZAc 19,511.00 | ZAc 19,511.00 | 26,287 |
| 2026-09-21 | ZAc 19,588.00 | ZAc 19,865.00 | ZAc 19,588.00 | ZAc 19,716.00 | 14,193 |
| 2026-09-18 | ZAc 20,016.00 | ZAc 20,019.00 | ZAc 19,624.00 | ZAc 19,800.00 | 220,917 |
| 2026-09-17 | ZAc 19,861.00 | ZAc 20,271.00 | ZAc 19,994.00 | ZAc 19,995.00 | 66,918 |
| 2026-09-16 | ZAc 20,569.00 | ZAc 20,284.00 | ZAc 19,773.00 | ZAc 20,041.00 | 62,762 |
| 2026-09-15 | ZAc 20,305.00 | ZAc 20,305.00 | ZAc 19,946.00 | ZAc 20,245.00 | 51,332 |
| 2026-09-14 | ZAc 20,136.00 | ZAc 20,360.00 | ZAc 19,667.00 | ZAc 20,219.00 | 24,594 |
| 2026-09-11 | ZAc 19,701.00 | ZAc 19,930.00 | ZAc 19,701.00 | ZAc 19,733.00 | 29,857 |
| 2026-09-10 | ZAc 19,941.00 | ZAc 19,941.00 | ZAc 19,561.00 | ZAc 19,700.00 | 35,379 |
| 2026-09-09 | ZAc 19,351.00 | ZAc 20,007.00 | ZAc 19,532.00 | ZAc 19,879.00 | 60,261 |
| 2026-09-08 | ZAc 19,720.00 | ZAc 20,115.00 | ZAc 19,406.00 | ZAc 19,625.00 | 60,967 |
| 2026-09-07 | ZAc 20,579.00 | ZAc 20,328.00 | ZAc 19,862.00 | ZAc 19,902.00 | 22,382 |
| 2026-09-04 | ZAc 20,128.00 | ZAc 20,184.00 | ZAc 19,906.00 | ZAc 20,069.00 | 25,716 |
| 2026-09-03 | ZAc 19,901.00 | ZAc 20,258.00 | ZAc 19,851.00 | ZAc 20,036.00 | 33,623 |
| 2026-09-02 | ZAc 19,967.00 | ZAc 20,200.00 | ZAc 19,750.00 | ZAc 19,900.00 | 111,725 |
| 2026-09-01 | ZAc 19,507.00 | ZAc 20,370.00 | ZAc 19,507.00 | ZAc 20,122.00 | 222,221 |
| 2026-08-31 | ZAc 19,764.00 | ZAc 19,957.00 | ZAc 19,582.00 | ZAc 19,582.00 | 60,641 |
| 2026-08-28 | ZAc 19,374.00 | ZAc 19,920.00 | ZAc 19,329.00 | ZAc 19,821.00 | 62,248 |
| 2026-08-27 | ZAc 19,464.00 | ZAc 19,516.00 | ZAc 19,079.00 | ZAc 19,271.00 | 50,311 |
| 2026-08-26 | ZAc 19,641.00 | ZAc 19,812.00 | ZAc 19,056.00 | ZAc 19,301.00 | 77,242 |
| 2026-08-25 | ZAc 19,851.00 | ZAc 19,944.00 | ZAc 19,649.00 | ZAc 19,649.00 | 83,469 |
| 2026-08-24 | ZAc 20,201.00 | ZAc 20,201.00 | ZAc 19,761.00 | ZAc 19,799.00 | 38,957 |
| 2026-08-21 | ZAc 20,466.00 | ZAc 20,519.00 | ZAc 20,251.00 | ZAc 20,275.00 | 27,735 |
| 2026-08-20 | ZAc 20,505.00 | ZAc 20,724.00 | ZAc 20,300.00 | ZAc 20,300.00 | 88,408 |
| 2026-08-19 | ZAc 20,551.00 | ZAc 20,698.00 | ZAc 20,470.00 | ZAc 20,661.00 | 52,860 |
| 2026-08-18 | ZAc 20,836.00 | ZAc 20,954.00 | ZAc 20,584.00 | ZAc 20,584.00 | 24,962 |
| 2026-08-17 | ZAc 21,057.00 | ZAc 21,057.00 | ZAc 20,610.00 | ZAc 20,789.00 | 41,458 |
| 2026-08-14 | ZAc 20,922.00 | ZAc 21,016.00 | ZAc 20,738.00 | ZAc 20,952.00 | 19,654 |
| 2026-08-13 | ZAc 20,781.00 | ZAc 20,900.00 | ZAc 20,550.00 | ZAc 20,855.00 | 94,229 |
| 2026-08-12 | ZAc 20,850.00 | ZAc 20,921.00 | ZAc 20,528.00 | ZAc 20,600.00 | 73,278 |
| 2026-08-11 | ZAc 21,111.00 | ZAc 21,297.00 | ZAc 20,848.00 | ZAc 20,848.00 | 74,882 |
| 2026-08-07 | ZAc 21,400.00 | ZAc 21,396.00 | ZAc 21,092.00 | ZAc 21,208.00 | 67,053 |
| 2026-08-06 | ZAc 21,241.00 | ZAc 21,365.00 | ZAc 21,090.00 | ZAc 21,253.00 | 47,987 |
| 2026-08-05 | ZAc 21,102.00 | ZAc 21,251.00 | ZAc 20,999.00 | ZAc 21,179.00 | 48,802 |
| 2026-08-04 | ZAc 20,654.00 | ZAc 20,992.00 | ZAc 20,654.00 | ZAc 20,964.00 | 69,856 |
| 2026-08-03 | ZAc 21,218.00 | ZAc 21,218.00 | ZAc 20,768.00 | ZAc 20,780.00 | 59,629 |
| 2026-07-31 | ZAc 21,287.00 | ZAc 21,290.00 | ZAc 20,889.00 | ZAc 21,220.00 | 69,880 |
| 2026-07-30 | ZAc 20,978.00 | ZAc 21,298.00 | ZAc 20,699.00 | ZAc 21,137.00 | 48,132 |
| 2026-07-29 | ZAc 20,617.00 | ZAc 21,398.00 | ZAc 20,849.00 | ZAc 20,915.00 | 119,794 |
| 2026-07-28 | ZAc 20,575.00 | ZAc 21,101.00 | ZAc 20,200.00 | ZAc 21,044.00 | 286,336 |
| 2026-07-27 | ZAc 20,201.00 | ZAc 20,996.00 | ZAc 20,200.00 | ZAc 20,401.00 | 41,464 |
| 2026-07-24 | ZAc 20,370.00 | ZAc 20,686.00 | ZAc 20,364.00 | ZAc 20,655.00 | 51,856 |
| 2026-07-23 | ZAc 20,200.00 | ZAc 20,577.00 | ZAc 20,206.00 | ZAc 20,295.00 | 89,534 |
| 2026-07-22 | ZAc 20,600.00 | ZAc 20,840.00 | ZAc 20,446.00 | ZAc 20,554.00 | 105,428 |
| 2026-07-21 | ZAc 20,995.00 | ZAc 21,103.00 | ZAc 20,608.00 | ZAc 20,772.00 | 180,185 |
| 2026-07-20 | ZAc 21,000.00 | ZAc 21,011.00 | ZAc 20,752.00 | ZAc 20,988.00 | 111,797 |
| 2026-07-17 | ZAc 21,018.00 | ZAc 21,400.00 | ZAc 20,886.00 | ZAc 21,010.00 | 44,329 |
| 2026-07-16 | ZAc 20,585.00 | ZAc 21,307.00 | ZAc 20,843.00 | ZAc 21,123.00 | 38,757 |
| 2026-07-15 | ZAc 21,299.00 | ZAc 20,982.00 | ZAc 20,222.00 | ZAc 20,851.00 | 150,252 |
| 2026-07-14 | ZAc 21,200.00 | ZAc 21,289.00 | ZAc 20,383.00 | ZAc 20,492.00 | 112,223 |
| 2026-07-13 | ZAc 21,293.00 | ZAc 21,446.00 | ZAc 21,233.00 | ZAc 21,300.00 | 36,228 |
| 2026-07-10 | ZAc 21,201.00 | ZAc 21,691.00 | ZAc 21,201.00 | ZAc 21,500.00 | 100,558 |
| 2026-07-09 | ZAc 21,705.00 | ZAc 21,880.00 | ZAc 21,242.00 | ZAc 21,400.00 | 157,468 |
| 2026-07-08 | ZAc 21,974.00 | ZAc 21,974.00 | ZAc 21,598.00 | ZAc 21,688.00 | 105,204 |
| 2026-07-07 | ZAc 22,641.00 | ZAc 22,688.00 | ZAc 21,806.00 | ZAc 22,020.00 | 81,170 |
| 2026-07-06 | ZAc 23,123.00 | ZAc 23,243.00 | ZAc 22,527.00 | ZAc 22,609.00 | 240,530 |
| 2026-07-03 | ZAc 23,569.00 | ZAc 23,569.00 | ZAc 23,110.00 | ZAc 23,110.00 | 167,699 |
| 2026-07-02 | ZAc 24,445.00 | ZAc 24,800.00 | ZAc 23,358.00 | ZAc 23,358.00 | 183,330 |
| 2026-07-01 | ZAc 23,700.00 | ZAc 23,743.00 | ZAc 23,400.00 | ZAc 23,429.00 | 75,954 |
| 2026-06-30 | ZAc 23,700.00 | ZAc 23,680.00 | ZAc 23,441.00 | ZAc 23,700.00 | 102,068 |
| 2026-06-29 | ZAc 23,441.00 | ZAc 23,609.00 | ZAc 23,278.00 | ZAc 23,600.00 | 45,511 |
| 2026-06-26 | ZAc 23,196.00 | ZAc 23,465.00 | ZAc 23,155.00 | ZAc 23,305.00 | 51,911 |
| 2026-06-25 | ZAc 23,241.00 | ZAc 23,241.00 | ZAc 23,105.00 | ZAc 23,147.00 | 70,581 |
| 2026-06-24 | ZAc 23,239.00 | ZAc 23,239.00 | ZAc 23,050.00 | ZAc 23,105.00 | 117,334 |
| 2026-06-23 | ZAc 23,059.00 | ZAc 23,240.00 | ZAc 23,021.00 | ZAc 23,157.00 | 44,585 |
| 2026-06-22 | ZAc 23,667.00 | ZAc 23,667.00 | ZAc 23,245.00 | ZAc 23,300.00 | 539,595 |
| 2026-06-19 | ZAc 23,205.00 | ZAc 24,500.00 | ZAc 23,158.00 | ZAc 23,500.00 | 111,834 |
| 2026-06-18 | ZAc 23,199.00 | ZAc 23,163.00 | ZAc 22,913.00 | ZAc 23,055.00 | 86,992 |
| 2026-06-17 | ZAc 22,844.00 | ZAc 23,050.00 | ZAc 22,718.00 | ZAc 23,000.00 | 67,197 |
| 2026-06-15 | ZAc 23,058.00 | ZAc 23,181.00 | ZAc 22,636.00 | ZAc 22,950.00 | 33,463 |
| 2026-06-12 | ZAc 23,168.00 | ZAc 23,448.00 | ZAc 22,834.00 | ZAc 22,834.00 | 102,878 |
| 2026-06-11 | ZAc 22,601.00 | ZAc 23,063.00 | ZAc 22,781.00 | ZAc 23,063.00 | 57,835 |
| 2026-06-10 | ZAc 23,096.00 | ZAc 23,096.00 | ZAc 22,489.00 | ZAc 22,921.00 | 80,439 |
| 2026-06-09 | ZAc 23,700.00 | ZAc 24,238.00 | ZAc 23,731.00 | ZAc 24,000.00 | 103,283 |
| 2026-06-08 | ZAc 23,250.00 | ZAc 23,735.00 | ZAc 23,125.00 | ZAc 23,735.00 | 114,645 |
| 2026-06-05 | ZAc 23,749.00 | ZAc 23,824.00 | ZAc 23,276.00 | ZAc 23,400.00 | 173,851 |
| 2026-06-04 | ZAc 24,003.00 | ZAc 24,146.00 | ZAc 23,564.00 | ZAc 23,911.00 | 347,077 |
| 2026-06-03 | ZAc 23,996.00 | ZAc 24,330.00 | ZAc 23,971.00 | ZAc 24,000.00 | 53,967 |
| 2026-06-02 | ZAc 24,279.00 | ZAc 24,281.00 | ZAc 23,873.00 | ZAc 24,035.00 | 77,569 |
| 2026-06-01 | ZAc 24,500.00 | ZAc 24,624.00 | ZAc 23,979.00 | ZAc 24,015.00 | 55,944 |
| 2026-05-29 | ZAc 25,877.00 | ZAc 25,566.00 | ZAc 24,521.00 | ZAc 24,749.00 | 95,261 |
| 2026-05-28 | ZAc 25,742.00 | ZAc 25,977.00 | ZAc 24,880.00 | ZAc 25,061.00 | 82,671 |
| 2026-05-27 | ZAc 25,433.00 | ZAc 25,928.00 | ZAc 25,321.00 | ZAc 25,928.00 | 120,435 |
| 2026-05-26 | ZAc 24,865.00 | ZAc 25,583.00 | ZAc 24,773.00 | ZAc 25,395.00 | 60,262 |
| 2026-05-25 | ZAc 24,147.00 | ZAc 25,036.00 | ZAc 23,499.00 | ZAc 24,897.00 | 88,234 |
| 2026-05-22 | ZAc 23,899.00 | ZAc 23,992.00 | ZAc 23,461.00 | ZAc 23,992.00 | 68,610 |
| 2026-05-21 | ZAc 23,592.00 | ZAc 23,900.00 | ZAc 23,592.00 | ZAc 23,700.00 | 41,737 |
| 2026-05-20 | ZAc 23,068.00 | ZAc 23,702.00 | ZAc 23,302.00 | ZAc 23,702.00 | 95,857 |
| 2026-05-19 | ZAc 23,650.00 | ZAc 23,725.00 | ZAc 22,951.00 | ZAc 23,313.00 | 256,495 |
| 2026-05-18 | ZAc 23,784.00 | ZAc 23,775.00 | ZAc 22,312.00 | ZAc 22,974.00 | 159,055 |
| 2026-05-15 | ZAc 23,946.00 | ZAc 23,986.00 | ZAc 23,478.00 | ZAc 23,655.00 | 339,674 |
| 2026-05-14 | ZAc 23,758.00 | ZAc 23,968.00 | ZAc 23,633.00 | ZAc 23,915.00 | 538,246 |
| 2026-05-13 | ZAc 24,202.00 | ZAc 24,202.00 | ZAc 23,319.00 | ZAc 23,800.00 | 36,581 |
| 2026-05-12 | ZAc 23,985.00 | ZAc 24,236.00 | ZAc 23,985.00 | ZAc 24,057.00 | 89,361 |
| 2026-05-11 | ZAc 24,101.00 | ZAc 24,226.00 | ZAc 24,000.00 | ZAc 24,173.00 | 93,404 |
| 2026-05-08 | ZAc 24,151.00 | ZAc 24,367.00 | ZAc 24,062.00 | ZAc 24,200.00 | 16,337 |
| 2026-05-07 | ZAc 24,649.00 | ZAc 24,850.00 | ZAc 24,117.00 | ZAc 24,373.00 | 191,968 |
| 2026-05-06 | ZAc 24,235.00 | ZAc 24,400.00 | ZAc 24,174.00 | ZAc 24,400.00 | 166,644 |
| 2026-05-05 | ZAc 24,061.00 | ZAc 24,332.00 | ZAc 24,028.00 | ZAc 24,146.00 | 34,394 |
| 2026-05-04 | ZAc 25,199.00 | ZAc 24,542.00 | ZAc 24,153.00 | ZAc 24,235.00 | 86,312 |
| 2026-04-30 | ZAc 24,150.00 | ZAc 24,525.00 | ZAc 24,102.00 | ZAc 24,472.00 | 128,562 |
| 2026-04-29 | ZAc 24,600.00 | ZAc 25,725.00 | ZAc 24,104.00 | ZAc 24,360.00 | 97,124 |
| 2026-04-28 | ZAc 24,000.00 | ZAc 24,195.00 | ZAc 23,830.00 | ZAc 24,022.00 | 236,492 |
| 2026-04-24 | ZAc 24,000.00 | ZAc 24,409.00 | ZAc 24,126.00 | ZAc 24,195.00 | 62,555 |
| 2026-04-23 | ZAc 24,501.00 | ZAc 24,760.00 | ZAc 24,088.00 | ZAc 24,300.00 | 334,839 |
| 2026-04-22 | ZAc 25,081.00 | ZAc 25,081.00 | ZAc 24,501.00 | ZAc 24,738.00 | 50,220 |
| 2026-04-21 | ZAc 26,200.00 | ZAc 25,555.00 | ZAc 25,041.00 | ZAc 25,060.00 | 33,758 |
| 2026-04-20 | ZAc 26,275.00 | ZAc 26,275.00 | ZAc 25,156.00 | ZAc 25,452.00 | 50,496 |
| 2026-04-17 | ZAc 25,434.00 | ZAc 25,814.00 | ZAc 25,334.00 | ZAc 25,754.00 | 31,580 |
| 2026-04-16 | ZAc 25,240.00 | ZAc 25,612.00 | ZAc 25,240.00 | ZAc 25,377.00 | 59,216 |
| 2026-04-15 | ZAc 26,035.00 | ZAc 25,639.00 | ZAc 25,120.00 | ZAc 25,386.00 | 23,228 |
| 2026-04-14 | ZAc 25,327.00 | ZAc 25,858.00 | ZAc 25,297.00 | ZAc 25,555.00 | 44,700 |
| 2026-04-13 | ZAc 25,905.00 | ZAc 25,905.00 | ZAc 25,350.00 | ZAc 25,485.00 | 67,582 |
| 2026-04-10 | ZAc 25,714.00 | ZAc 26,311.00 | ZAc 25,578.00 | ZAc 25,909.00 | 49,908 |
| 2026-04-09 | ZAc 26,000.00 | ZAc 26,000.00 | ZAc 25,634.00 | ZAc 25,721.00 | 42,987 |
| 2026-04-08 | ZAc 26,000.00 | ZAc 26,089.00 | ZAc 25,474.00 | ZAc 25,944.00 | 103,283 |
| 2026-04-07 | ZAc 25,200.00 | ZAc 25,498.00 | ZAc 24,900.00 | ZAc 25,089.00 | 118,661 |
| 2026-04-02 | ZAc 25,709.00 | ZAc 25,709.00 | ZAc 24,895.00 | ZAc 25,469.00 | 117,328 |
| 2026-04-01 | ZAc 25,600.00 | ZAc 25,901.00 | ZAc 25,301.00 | ZAc 25,797.00 | 70,979 |
| 2026-03-31 | ZAc 25,461.00 | ZAc 25,601.00 | ZAc 25,235.00 | ZAc 25,496.00 | 133,354 |
| 2026-03-30 | ZAc 25,178.00 | ZAc 25,513.00 | ZAc 24,947.00 | ZAc 25,461.00 | 177,621 |
| 2026-03-27 | ZAc 24,711.00 | ZAc 25,244.00 | ZAc 24,787.00 | ZAc 25,125.00 | 159,092 |
| 2026-03-26 | ZAc 25,723.00 | ZAc 25,723.00 | ZAc 24,760.00 | ZAc 24,940.00 | 101,761 |
| 2026-03-25 | ZAc 25,316.00 | ZAc 25,513.00 | ZAc 25,127.00 | ZAc 25,300.00 | 189,510 |
| 2026-03-24 | ZAc 24,653.00 | ZAc 25,424.00 | ZAc 24,653.00 | ZAc 25,104.00 | 150,359 |
| 2026-03-23 | ZAc 25,000.00 | ZAc 25,238.00 | ZAc 24,566.00 | ZAc 24,925.00 | 260,921 |
| 2026-03-20 | ZAc 24,696.00 | ZAc 25,400.00 | ZAc 24,682.00 | ZAc 25,147.00 | 167,008 |
| 2026-03-19 | ZAc 26,600.00 | ZAc 26,460.00 | ZAc 24,027.00 | ZAc 24,869.00 | 446,977 |
| 2026-03-18 | ZAc 27,250.00 | ZAc 27,429.00 | ZAc 26,060.00 | ZAc 26,110.00 | 131,058 |
| 2026-03-17 | ZAc 25,702.00 | ZAc 26,251.00 | ZAc 25,702.00 | ZAc 25,973.00 | 159,813 |
| 2026-03-16 | ZAc 26,139.00 | ZAc 26,292.00 | ZAc 25,912.00 | ZAc 26,057.00 | 112,783 |
| 2026-03-13 | ZAc 26,027.00 | ZAc 26,191.00 | ZAc 25,858.00 | ZAc 26,001.00 | 104,815 |
| 2026-03-12 | ZAc 26,073.00 | ZAc 26,143.00 | ZAc 25,537.00 | ZAc 26,001.00 | 125,846 |
| 2026-03-11 | ZAc 27,001.00 | ZAc 27,001.00 | ZAc 25,824.00 | ZAc 26,290.00 | 159,050 |
| 2026-03-10 | ZAc 26,182.00 | ZAc 27,563.00 | ZAc 25,966.00 | ZAc 26,480.00 | 247,660 |
| 2026-03-09 | ZAc 26,337.00 | ZAc 26,337.00 | ZAc 25,658.00 | ZAc 25,896.00 | 240,409 |
| 2026-03-06 | ZAc 27,360.00 | ZAc 27,607.00 | ZAc 26,446.00 | ZAc 26,634.00 | 106,393 |
| 2026-03-05 | ZAc 27,175.00 | ZAc 27,275.00 | ZAc 26,851.00 | ZAc 27,159.00 | 223,820 |
| 2026-03-04 | ZAc 27,200.00 | ZAc 27,327.00 | ZAc 26,804.00 | ZAc 27,200.00 | 58,979 |
| 2026-03-03 | ZAc 27,845.00 | ZAc 28,345.00 | ZAc 27,000.00 | ZAc 27,214.00 | 65,418 |
| 2026-03-02 | ZAc 27,920.00 | ZAc 28,161.00 | ZAc 27,316.00 | ZAc 28,161.00 | 129,287 |
| 2026-02-27 | ZAc 28,090.00 | ZAc 28,303.00 | ZAc 27,769.00 | ZAc 27,845.00 | 73,051 |
| 2026-02-26 | ZAc 28,147.00 | ZAc 28,373.00 | ZAc 27,854.00 | ZAc 28,150.00 | 84,301 |
| 2026-02-25 | ZAc 28,104.00 | ZAc 28,106.00 | ZAc 27,815.00 | ZAc 27,947.00 | 50,282 |
| 2026-02-24 | ZAc 27,829.00 | ZAc 27,888.00 | ZAc 27,561.00 | ZAc 27,825.00 | 86,642 |
| 2026-02-23 | ZAc 27,509.00 | ZAc 28,020.00 | ZAc 27,501.00 | ZAc 27,846.00 | 156,500 |
| 2026-02-20 | ZAc 28,300.00 | ZAc 27,717.00 | ZAc 27,483.00 | ZAc 27,600.00 | 55,343 |
| 2026-02-19 | ZAc 27,948.00 | ZAc 27,948.00 | ZAc 27,500.00 | ZAc 27,698.00 | 40,402 |
| 2026-02-18 | ZAc 27,583.00 | ZAc 27,907.00 | ZAc 27,549.00 | ZAc 27,858.00 | 29,648 |
| 2026-02-17 | ZAc 27,708.00 | ZAc 28,094.00 | ZAc 27,354.00 | ZAc 27,525.00 | 121,753 |
| 2026-02-16 | ZAc 27,355.00 | ZAc 27,998.00 | ZAc 27,407.00 | ZAc 27,998.00 | 76,939 |
| 2026-02-13 | ZAc 27,825.00 | ZAc 27,981.00 | ZAc 27,530.00 | ZAc 27,782.00 | 96,254 |
| 2026-02-12 | ZAc 27,473.00 | ZAc 27,974.00 | ZAc 27,381.00 | ZAc 27,974.00 | 66,748 |
| 2026-02-11 | ZAc 27,483.00 | ZAc 27,600.00 | ZAc 27,253.00 | ZAc 27,565.00 | 114,725 |
| 2026-02-10 | ZAc 26,950.00 | ZAc 27,787.00 | ZAc 27,431.00 | ZAc 27,665.00 | 112,402 |
| 2026-02-09 | ZAc 28,466.00 | ZAc 28,136.00 | ZAc 27,366.00 | ZAc 27,564.00 | 97,058 |
| 2026-02-06 | ZAc 28,390.00 | ZAc 28,390.00 | ZAc 27,765.00 | ZAc 28,026.00 | 66,437 |
| 2026-02-05 | ZAc 27,492.00 | ZAc 28,305.00 | ZAc 27,492.00 | ZAc 28,086.00 | 138,294 |
| 2026-02-04 | ZAc 27,723.00 | ZAc 28,248.00 | ZAc 27,453.00 | ZAc 27,699.00 | 245,960 |
| 2026-02-03 | ZAc 27,517.00 | ZAc 27,517.00 | ZAc 27,148.00 | ZAc 27,340.00 | 115,573 |
| 2026-02-02 | ZAc 27,824.00 | ZAc 27,418.00 | ZAc 26,810.00 | ZAc 27,300.00 | 130,136 |
| 2026-01-30 | ZAc 27,353.00 | ZAc 27,675.00 | ZAc 27,153.00 | ZAc 27,380.00 | 52,751 |
| 2026-01-29 | ZAc 26,989.00 | ZAc 27,432.00 | ZAc 26,986.00 | ZAc 27,354.00 | 481,945 |
| 2026-01-28 | ZAc 27,034.00 | ZAc 27,413.00 | ZAc 26,797.00 | ZAc 27,277.00 | 62,727 |
| 2026-01-27 | ZAc 27,500.00 | ZAc 27,004.00 | ZAc 26,555.00 | ZAc 27,012.00 | 57,962 |
| 2026-01-26 | ZAc 27,332.00 | ZAc 27,479.00 | ZAc 26,919.00 | ZAc 27,112.00 | 49,321 |
| 2026-01-23 | ZAc 26,818.00 | ZAc 27,168.00 | ZAc 26,818.00 | ZAc 27,168.00 | 82,621 |
| 2026-01-22 | ZAc 26,736.00 | ZAc 27,397.00 | ZAc 26,638.00 | ZAc 26,994.00 | 118,240 |
| 2026-01-21 | ZAc 26,438.00 | ZAc 26,738.00 | ZAc 26,438.00 | ZAc 26,738.00 | 63,146 |
| 2026-01-20 | ZAc 26,122.00 | ZAc 26,477.00 | ZAc 26,086.00 | ZAc 26,477.00 | 32,355 |
| 2026-01-19 | ZAc 25,801.00 | ZAc 26,325.00 | ZAc 25,801.00 | ZAc 26,027.00 | 88,024 |
| 2026-01-16 | ZAc 25,992.00 | ZAc 26,342.00 | ZAc 25,812.00 | ZAc 26,162.00 | 146,297 |
| 2026-01-15 | ZAc 26,000.00 | ZAc 26,381.00 | ZAc 25,464.00 | ZAc 26,170.00 | 80,851 |
| 2026-01-14 | ZAc 25,962.00 | ZAc 26,239.00 | ZAc 25,000.00 | ZAc 26,048.00 | 69,827 |
| 2026-01-13 | ZAc 26,250.00 | ZAc 27,397.00 | ZAc 26,451.00 | ZAc 27,004.00 | 77,016 |
| 2026-01-12 | ZAc 26,834.00 | ZAc 27,051.00 | ZAc 26,490.00 | ZAc 26,859.00 | 82,193 |
| 2026-01-09 | ZAc 28,001.00 | ZAc 27,878.00 | ZAc 26,916.00 | ZAc 26,988.00 | 73,600 |
| 2026-01-08 | ZAc 26,746.00 | ZAc 28,090.00 | ZAc 26,600.00 | ZAc 27,873.00 | 137,614 |
| 2026-01-07 | ZAc 27,144.00 | ZAc 27,153.00 | ZAc 26,778.00 | ZAc 26,967.00 | 63,225 |
| 2026-01-06 | ZAc 27,068.00 | ZAc 27,299.00 | ZAc 26,700.00 | ZAc 27,132.00 | 86,401 |
| 2026-01-05 | ZAc 27,286.00 | ZAc 27,286.00 | ZAc 26,736.00 | ZAc 26,926.00 | 49,566 |
| 2026-01-02 | ZAc 26,539.00 | ZAc 27,311.00 | ZAc 26,539.00 | ZAc 27,241.00 | 59,110 |
| 2025-12-31 | ZAc 26,848.00 | ZAc 27,020.00 | ZAc 26,670.00 | ZAc 26,670.00 | 28,467 |
| 2025-12-30 | ZAc 27,314.00 | ZAc 27,314.00 | ZAc 26,860.00 | ZAc 26,942.00 | 52,018 |
| 2025-12-29 | ZAc 27,100.00 | ZAc 27,267.00 | ZAc 26,663.00 | ZAc 26,846.00 | 79,818 |
| 2025-12-24 | ZAc 27,404.00 | ZAc 27,404.00 | ZAc 27,082.00 | ZAc 27,176.00 | 66,440 |
| 2025-12-23 | ZAc 26,888.00 | ZAc 27,210.00 | ZAc 26,641.00 | ZAc 27,210.00 | 91,755 |
| 2025-12-22 | ZAc 26,999.00 | ZAc 27,222.00 | ZAc 26,562.00 | ZAc 26,799.00 | 142,133 |
| 2025-12-19 | ZAc 27,555.00 | ZAc 27,749.00 | ZAc 26,698.00 | ZAc 27,094.00 | 633,012 |
| 2025-12-18 | ZAc 27,130.00 | ZAc 27,966.00 | ZAc 27,102.00 | ZAc 27,750.00 | 165,699 |
| 2025-12-17 | ZAc 27,285.00 | ZAc 27,395.00 | ZAc 26,761.00 | ZAc 27,114.00 | 137,906 |
| 2025-12-15 | ZAc 27,266.00 | ZAc 27,448.00 | ZAc 27,124.00 | ZAc 27,152.00 | 44,086 |
| 2025-12-12 | ZAc 26,976.00 | ZAc 27,255.00 | ZAc 26,836.00 | ZAc 27,177.00 | 164,281 |
| 2025-12-11 | ZAc 27,275.00 | ZAc 27,499.00 | ZAc 26,999.00 | ZAc 27,012.00 | 173,898 |
| 2025-12-10 | ZAc 27,800.00 | ZAc 27,742.00 | ZAc 27,098.00 | ZAc 27,386.00 | 170,628 |
| 2025-12-09 | ZAc 26,357.00 | ZAc 27,477.00 | ZAc 26,357.00 | ZAc 27,463.00 | 216,161 |
| 2025-12-08 | ZAc 26,800.00 | ZAc 26,918.00 | ZAc 26,106.00 | ZAc 26,774.00 | 104,620 |
| 2025-12-05 | ZAc 26,526.00 | ZAc 26,788.00 | ZAc 26,104.00 | ZAc 26,503.00 | 236,247 |
| 2025-12-04 | ZAc 26,800.00 | ZAc 26,646.00 | ZAc 26,064.00 | ZAc 26,400.00 | 272,148 |
| 2025-12-03 | ZAc 25,406.00 | ZAc 26,541.00 | ZAc 25,381.00 | ZAc 26,451.00 | 287,973 |
| 2025-12-02 | ZAc 24,751.00 | ZAc 25,377.00 | ZAc 24,751.00 | ZAc 25,091.00 | 445,131 |
| 2025-12-01 | ZAc 25,090.00 | ZAc 25,359.00 | ZAc 24,780.00 | ZAc 24,800.00 | 478,950 |
| 2025-11-28 | ZAc 25,298.00 | ZAc 25,415.00 | ZAc 25,113.00 | ZAc 25,225.00 | 321,941 |
| 2025-11-27 | ZAc 25,116.00 | ZAc 25,320.00 | ZAc 24,799.00 | ZAc 25,040.00 | 626,577 |
| 2025-11-26 | ZAc 25,789.00 | ZAc 25,800.00 | ZAc 25,278.00 | ZAc 25,350.00 | 419,988 |
| 2025-11-25 | ZAc 25,702.00 | ZAc 26,043.00 | ZAc 25,500.00 | ZAc 25,500.00 | 244,217 |
| 2025-11-24 | ZAc 25,305.00 | ZAc 26,187.00 | ZAc 24,715.00 | ZAc 25,600.00 | 332,332 |
| 2025-11-21 | ZAc 24,936.00 | ZAc 25,305.00 | ZAc 24,317.00 | ZAc 24,957.00 | 284,010 |
| 2025-11-20 | ZAc 23,626.00 | ZAc 25,100.00 | ZAc 23,626.00 | ZAc 24,950.00 | 335,729 |
| 2025-11-19 | ZAc 24,500.00 | ZAc 24,873.00 | ZAc 23,500.00 | ZAc 23,800.00 | 162,420 |
| 2025-11-18 | ZAc 24,205.00 | ZAc 24,464.00 | ZAc 23,719.00 | ZAc 24,448.00 | 90,307 |
| 2025-11-17 | ZAc 22,968.00 | ZAc 24,187.00 | ZAc 22,901.00 | ZAc 24,187.00 | 148,599 |
| 2025-11-14 | ZAc 22,775.00 | ZAc 23,311.00 | ZAc 22,101.00 | ZAc 22,742.00 | 94,585 |
| 2025-11-13 | ZAc 22,299.00 | ZAc 23,377.00 | ZAc 22,299.00 | ZAc 22,880.00 | 86,160 |
| 2025-11-12 | ZAc 22,204.00 | ZAc 22,385.00 | ZAc 21,994.00 | ZAc 22,385.00 | 37,496 |
| 2025-11-11 | ZAc 22,132.00 | ZAc 22,553.00 | ZAc 22,049.00 | ZAc 22,156.00 | 114,411 |
| 2025-11-10 | ZAc 22,015.00 | ZAc 22,300.00 | ZAc 22,015.00 | ZAc 22,192.00 | 49,792 |
| 2025-11-07 | ZAc 22,041.00 | ZAc 22,108.00 | ZAc 21,814.00 | ZAc 22,087.00 | 67,322 |
| 2025-11-06 | ZAc 22,274.00 | ZAc 22,397.00 | ZAc 22,107.00 | ZAc 22,165.00 | 39,946 |
| 2025-11-05 | ZAc 21,999.00 | ZAc 22,300.00 | ZAc 21,809.00 | ZAc 22,230.00 | 65,707 |
| 2025-11-04 | ZAc 22,100.00 | ZAc 22,280.00 | ZAc 21,669.00 | ZAc 21,838.00 | 81,862 |
| 2025-11-03 | ZAc 22,419.00 | ZAc 22,448.00 | ZAc 21,970.00 | ZAc 22,160.00 | 90,086 |
| 2025-10-31 | ZAc 22,298.00 | ZAc 22,517.00 | ZAc 22,070.00 | ZAc 22,396.00 | 113,552 |
| 2025-10-30 | ZAc 22,201.00 | ZAc 22,782.00 | ZAc 21,834.00 | ZAc 22,289.00 | 62,833 |
| 2025-10-29 | ZAc 22,194.00 | ZAc 22,600.00 | ZAc 20,900.00 | ZAc 22,100.00 | 198,293 |
| 2025-10-28 | ZAc 22,120.00 | ZAc 22,301.00 | ZAc 21,970.00 | ZAc 22,256.00 | 376,979 |
| 2025-10-27 | ZAc 21,900.00 | ZAc 22,050.00 | ZAc 21,730.00 | ZAc 22,029.00 | 108,633 |
| 2025-10-24 | ZAc 21,999.00 | ZAc 22,197.00 | ZAc 21,756.00 | ZAc 21,901.00 | 176,039 |
| 2025-10-23 | ZAc 20,942.00 | ZAc 21,865.00 | ZAc 20,959.00 | ZAc 21,865.00 | 40,709 |
| 2025-10-22 | ZAc 21,713.00 | ZAc 21,858.00 | ZAc 21,505.00 | ZAc 21,601.00 | 65,054 |
| 2025-10-21 | ZAc 21,399.00 | ZAc 21,542.00 | ZAc 21,280.00 | ZAc 21,530.00 | 47,853 |
| 2025-10-20 | ZAc 21,613.00 | ZAc 21,613.00 | ZAc 21,383.00 | ZAc 21,442.00 | 32,334 |
| 2025-10-17 | ZAc 21,585.00 | ZAc 21,661.00 | ZAc 21,113.00 | ZAc 21,287.00 | 69,060 |
| 2025-10-16 | ZAc 21,311.00 | ZAc 21,945.00 | ZAc 21,092.00 | ZAc 21,780.00 | 168,830 |
| 2025-10-15 | ZAc 21,303.00 | ZAc 21,436.00 | ZAc 21,229.00 | ZAc 21,310.00 | 207,214 |
| 2025-10-14 | ZAc 21,460.00 | ZAc 21,592.00 | ZAc 21,260.00 | ZAc 21,311.00 | 99,203 |
| 2025-10-13 | ZAc 21,474.00 | ZAc 21,540.00 | ZAc 21,366.00 | ZAc 21,500.00 | 87,168 |
| 2025-10-10 | ZAc 21,200.00 | ZAc 21,500.00 | ZAc 21,057.00 | ZAc 21,410.00 | 92,653 |
| 2025-10-09 | ZAc 20,780.00 | ZAc 21,048.00 | ZAc 20,543.00 | ZAc 20,917.00 | 105,105 |