Glencore plc (GLN) Price History
Daily open, high, low, close and volume for Glencore plc (GLN) from 2025-10-09 to 2026-10-22, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-22 | ZAc 11,910.00 | ZAc 12,027.00 | ZAc 11,910.00 | ZAc 11,923.00 | 96,746 |
| 2026-10-21 | ZAc 12,010.00 | ZAc 12,228.00 | ZAc 11,982.00 | ZAc 12,171.00 | 350,285 |
| 2026-10-20 | ZAc 12,200.00 | ZAc 12,429.00 | ZAc 12,144.00 | ZAc 12,144.00 | 3,816,306 |
| 2026-10-19 | ZAc 12,806.00 | ZAc 12,952.00 | ZAc 12,210.00 | ZAc 12,213.00 | 4,663,783 |
| 2026-10-16 | ZAc 12,671.00 | ZAc 12,899.00 | ZAc 12,640.00 | ZAc 12,899.00 | 4,772,279 |
| 2026-10-15 | ZAc 12,500.00 | ZAc 12,557.89 | ZAc 12,237.00 | ZAc 12,535.00 | 4,759,442 |
| 2026-10-14 | ZAc 13,000.00 | ZAc 12,984.00 | ZAc 12,556.00 | ZAc 12,681.00 | 1,795,316 |
| 2026-10-13 | ZAc 12,700.00 | ZAc 12,978.00 | ZAc 12,648.00 | ZAc 12,832.00 | 1,257,462 |
| 2026-10-12 | ZAc 12,757.00 | ZAc 12,919.00 | ZAc 12,727.00 | ZAc 12,834.00 | 1,451,881 |
| 2026-10-09 | ZAc 12,704.00 | ZAc 12,890.00 | ZAc 12,614.00 | ZAc 12,786.00 | 2,735,166 |
| 2026-10-08 | ZAc 12,450.00 | ZAc 12,561.00 | ZAc 12,328.00 | ZAc 12,552.00 | 5,105,989 |
| 2026-10-07 | ZAc 12,540.00 | ZAc 12,681.00 | ZAc 12,422.00 | ZAc 12,469.00 | 2,486,274 |
| 2026-10-06 | ZAc 12,564.00 | ZAc 12,785.00 | ZAc 12,462.00 | ZAc 12,588.00 | 3,167,583 |
| 2026-10-05 | ZAc 12,494.00 | ZAc 12,561.00 | ZAc 12,360.00 | ZAc 12,561.00 | 3,560,023 |
| 2026-10-02 | ZAc 12,045.00 | ZAc 12,440.00 | ZAc 12,021.00 | ZAc 12,440.00 | 1,829,492 |
| 2026-10-01 | ZAc 12,024.00 | ZAc 12,065.00 | ZAc 11,895.00 | ZAc 11,985.00 | 12,828,181 |
| 2026-09-30 | ZAc 12,110.00 | ZAc 12,334.00 | ZAc 11,979.00 | ZAc 12,094.00 | 3,140,797 |
| 2026-09-29 | ZAc 12,087.00 | ZAc 12,267.00 | ZAc 12,053.00 | ZAc 12,067.00 | 2,932,811 |
| 2026-09-28 | ZAc 11,978.00 | ZAc 12,063.00 | ZAc 11,861.00 | ZAc 11,990.00 | 5,716,934 |
| 2026-09-25 | ZAc 12,152.00 | ZAc 12,270.00 | ZAc 11,959.00 | ZAc 12,000.00 | 3,763,987 |
| 2026-09-23 | ZAc 11,768.00 | ZAc 12,016.00 | ZAc 11,732.00 | ZAc 11,915.00 | 3,524,995 |
| 2026-09-22 | ZAc 11,913.00 | ZAc 11,909.00 | ZAc 11,516.00 | ZAc 11,618.00 | 15,796,671 |
| 2026-09-21 | ZAc 12,100.00 | ZAc 12,302.00 | ZAc 11,760.00 | ZAc 11,862.00 | 3,619,341 |
| 2026-09-18 | ZAc 12,346.00 | ZAc 12,438.00 | ZAc 12,088.00 | ZAc 12,151.00 | 5,080,822 |
| 2026-09-17 | ZAc 12,510.00 | ZAc 12,617.00 | ZAc 12,292.00 | ZAc 12,617.00 | 9,675,388 |
| 2026-09-16 | ZAc 12,745.00 | ZAc 12,796.00 | ZAc 12,504.00 | ZAc 12,510.00 | 3,020,796 |
| 2026-09-15 | ZAc 12,952.00 | ZAc 12,894.00 | ZAc 12,592.00 | ZAc 12,592.00 | 2,435,043 |
| 2026-09-14 | ZAc 13,051.00 | ZAc 13,083.00 | ZAc 12,824.00 | ZAc 12,956.00 | 1,410,574 |
| 2026-09-11 | ZAc 13,244.00 | ZAc 13,252.00 | ZAc 12,981.00 | ZAc 13,218.00 | 3,268,389 |
| 2026-09-10 | ZAc 13,601.00 | ZAc 13,670.00 | ZAc 13,065.00 | ZAc 13,085.00 | 2,189,678 |
| 2026-09-09 | ZAc 13,434.00 | ZAc 13,750.00 | ZAc 13,455.00 | ZAc 13,618.00 | 3,900,077 |
| 2026-09-08 | ZAc 13,118.00 | ZAc 13,657.00 | ZAc 13,164.00 | ZAc 13,625.00 | 5,787,968 |
| 2026-09-07 | ZAc 12,894.00 | ZAc 13,083.00 | ZAc 12,844.00 | ZAc 13,034.00 | 994,776 |
| 2026-09-04 | ZAc 13,015.00 | ZAc 13,145.00 | ZAc 12,907.00 | ZAc 13,016.00 | 809,671 |
| 2026-09-03 | ZAc 12,943.00 | ZAc 13,259.00 | ZAc 12,933.00 | ZAc 13,111.00 | 1,381,176 |
| 2026-09-02 | ZAc 12,826.00 | ZAc 13,028.00 | ZAc 12,770.00 | ZAc 12,943.00 | 2,628,855 |
| 2026-09-01 | ZAc 13,129.00 | ZAc 13,349.00 | ZAc 12,950.00 | ZAc 13,025.00 | 5,137,055 |
| 2026-08-31 | ZAc 13,125.00 | ZAc 13,288.00 | ZAc 12,776.00 | ZAc 12,900.00 | 1,774,890 |
| 2026-08-28 | ZAc 12,990.00 | ZAc 13,034.00 | ZAc 12,864.00 | ZAc 12,999.00 | 940,398 |
| 2026-08-27 | ZAc 12,790.00 | ZAc 12,908.00 | ZAc 12,634.00 | ZAc 12,864.00 | 1,750,706 |
| 2026-08-26 | ZAc 12,910.00 | ZAc 13,001.00 | ZAc 12,814.00 | ZAc 12,824.00 | 3,102,322 |
| 2026-08-25 | ZAc 12,951.00 | ZAc 13,125.00 | ZAc 12,917.00 | ZAc 13,100.00 | 1,677,391 |
| 2026-08-24 | ZAc 12,980.00 | ZAc 13,122.00 | ZAc 12,963.00 | ZAc 13,048.00 | 2,120,702 |
| 2026-08-21 | ZAc 12,925.00 | ZAc 13,156.00 | ZAc 12,925.00 | ZAc 12,968.00 | 4,153,447 |
| 2026-08-20 | ZAc 12,674.00 | ZAc 12,805.00 | ZAc 12,531.00 | ZAc 12,761.00 | 4,940,485 |
| 2026-08-19 | ZAc 12,082.00 | ZAc 12,616.00 | ZAc 12,095.00 | ZAc 12,586.00 | 4,986,167 |
| 2026-08-18 | ZAc 12,016.00 | ZAc 12,206.00 | ZAc 12,011.00 | ZAc 12,062.00 | 1,621,160 |
| 2026-08-17 | ZAc 12,195.00 | ZAc 12,313.00 | ZAc 12,083.00 | ZAc 12,142.00 | 2,802,008 |
| 2026-08-14 | ZAc 12,147.00 | ZAc 12,147.00 | ZAc 11,910.00 | ZAc 12,081.00 | 1,923,650 |
| 2026-08-13 | ZAc 12,258.00 | ZAc 12,342.00 | ZAc 12,111.00 | ZAc 12,281.00 | 1,504,744 |
| 2026-08-12 | ZAc 12,485.00 | ZAc 12,756.00 | ZAc 12,447.00 | ZAc 12,450.00 | 3,679,394 |
| 2026-08-11 | ZAc 12,400.00 | ZAc 12,590.00 | ZAc 12,450.00 | ZAc 12,535.00 | 3,098,680 |
| 2026-08-07 | ZAc 12,400.00 | ZAc 12,542.00 | ZAc 12,114.00 | ZAc 12,190.00 | 2,814,916 |
| 2026-08-06 | ZAc 12,640.00 | ZAc 12,738.00 | ZAc 12,223.00 | ZAc 12,430.00 | 3,297,609 |
| 2026-08-05 | ZAc 12,568.00 | ZAc 12,800.00 | ZAc 12,387.00 | ZAc 12,560.00 | 3,056,452 |
| 2026-08-04 | ZAc 12,131.00 | ZAc 12,496.00 | ZAc 12,150.00 | ZAc 12,225.00 | 4,661,291 |
| 2026-08-03 | ZAc 11,693.00 | ZAc 12,087.00 | ZAc 11,693.00 | ZAc 12,000.00 | 1,462,450 |
| 2026-07-31 | ZAc 12,075.00 | ZAc 12,322.00 | ZAc 11,917.00 | ZAc 12,150.00 | 3,766,763 |
| 2026-07-30 | ZAc 11,533.00 | ZAc 12,012.00 | ZAc 11,516.00 | ZAc 11,935.00 | 1,809,334 |
| 2026-07-29 | ZAc 11,565.00 | ZAc 11,789.00 | ZAc 11,506.00 | ZAc 11,560.00 | 1,398,876 |
| 2026-07-28 | ZAc 11,532.00 | ZAc 11,619.00 | ZAc 11,150.00 | ZAc 11,268.00 | 1,661,824 |
| 2026-07-27 | ZAc 12,028.00 | ZAc 12,010.00 | ZAc 11,512.00 | ZAc 11,603.00 | 1,724,726 |
| 2026-07-24 | ZAc 11,856.00 | ZAc 12,169.00 | ZAc 11,905.00 | ZAc 12,070.00 | 1,435,227 |
| 2026-07-23 | ZAc 11,861.00 | ZAc 12,076.00 | ZAc 11,767.00 | ZAc 12,025.00 | 4,710,936 |
| 2026-07-22 | ZAc 11,621.00 | ZAc 11,893.00 | ZAc 11,561.00 | ZAc 11,852.00 | 2,076,965 |
| 2026-07-21 | ZAc 11,516.00 | ZAc 11,641.00 | ZAc 11,511.00 | ZAc 11,601.00 | 1,894,156 |
| 2026-07-20 | ZAc 11,399.00 | ZAc 11,449.00 | ZAc 11,269.00 | ZAc 11,349.00 | 898,487 |
| 2026-07-17 | ZAc 11,386.00 | ZAc 11,429.00 | ZAc 11,223.00 | ZAc 11,345.00 | 1,318,152 |
| 2026-07-16 | ZAc 11,504.00 | ZAc 11,518.00 | ZAc 11,351.00 | ZAc 11,436.00 | 2,485,284 |
| 2026-07-15 | ZAc 11,721.00 | ZAc 11,674.00 | ZAc 11,486.00 | ZAc 11,532.00 | 2,847,261 |
| 2026-07-14 | ZAc 11,444.00 | ZAc 11,719.00 | ZAc 11,399.00 | ZAc 11,650.00 | 4,953,339 |
| 2026-07-13 | ZAc 11,200.00 | ZAc 11,308.00 | ZAc 11,184.00 | ZAc 11,289.00 | 2,840,150 |
| 2026-07-10 | ZAc 11,200.00 | ZAc 11,323.00 | ZAc 10,935.00 | ZAc 11,183.00 | 3,860,820 |
| 2026-07-09 | ZAc 11,035.00 | ZAc 11,319.00 | ZAc 11,049.00 | ZAc 11,261.00 | 2,996,668 |
| 2026-07-08 | ZAc 11,185.00 | ZAc 11,138.00 | ZAc 10,845.00 | ZAc 10,884.00 | 2,006,395 |
| 2026-07-07 | ZAc 11,034.00 | ZAc 11,249.00 | ZAc 10,986.00 | ZAc 11,139.00 | 2,126,953 |
| 2026-07-06 | ZAc 11,092.00 | ZAc 11,202.00 | ZAc 11,010.00 | ZAc 11,202.00 | 1,819,341 |
| 2026-07-03 | ZAc 11,161.00 | ZAc 11,233.00 | ZAc 11,070.00 | ZAc 11,189.00 | 4,446,829 |
| 2026-07-02 | ZAc 11,118.00 | ZAc 11,236.00 | ZAc 11,001.00 | ZAc 11,133.00 | 3,745,974 |
| 2026-07-01 | ZAc 11,091.00 | ZAc 11,279.00 | ZAc 11,020.00 | ZAc 11,090.00 | 5,180,549 |
| 2026-06-30 | ZAc 11,286.00 | ZAc 11,419.00 | ZAc 11,246.00 | ZAc 11,280.00 | 7,435,130 |
| 2026-06-29 | ZAc 11,100.00 | ZAc 11,288.00 | ZAc 11,118.00 | ZAc 11,163.00 | 2,569,031 |
| 2026-06-26 | ZAc 11,280.00 | ZAc 11,356.00 | ZAc 11,021.00 | ZAc 11,100.00 | 2,226,504 |
| 2026-06-25 | ZAc 11,111.00 | ZAc 11,432.00 | ZAc 11,175.00 | ZAc 11,290.00 | 4,386,828 |
| 2026-06-24 | ZAc 11,745.00 | ZAc 11,801.00 | ZAc 11,079.00 | ZAc 11,316.00 | 5,706,905 |
| 2026-06-23 | ZAc 12,152.00 | ZAc 12,151.00 | ZAc 11,438.00 | ZAc 11,670.00 | 5,706,501 |
| 2026-06-22 | ZAc 12,001.00 | ZAc 12,423.30 | ZAc 12,067.00 | ZAc 12,230.00 | 6,449,966 |
| 2026-06-19 | ZAc 12,173.00 | ZAc 12,277.00 | ZAc 12,065.00 | ZAc 12,150.00 | 14,469,917 |
| 2026-06-18 | ZAc 12,622.00 | ZAc 12,582.00 | ZAc 12,220.00 | ZAc 12,386.00 | 13,327,196 |
| 2026-06-17 | ZAc 12,756.00 | ZAc 12,938.00 | ZAc 12,634.00 | ZAc 12,694.00 | 10,393,954 |
| 2026-06-15 | ZAc 13,000.00 | ZAc 13,000.00 | ZAc 12,467.89 | ZAc 12,550.00 | 17,779,813 |
| 2026-06-12 | ZAc 12,701.00 | ZAc 12,936.00 | ZAc 12,506.00 | ZAc 12,901.00 | 4,410,833 |
| 2026-06-11 | ZAc 12,489.00 | ZAc 12,680.00 | ZAc 12,514.00 | ZAc 12,600.00 | 5,073,640 |
| 2026-06-10 | ZAc 12,617.00 | ZAc 12,617.00 | ZAc 12,350.00 | ZAc 12,535.00 | 2,556,532 |
| 2026-06-09 | ZAc 12,997.00 | ZAc 13,000.00 | ZAc 12,618.00 | ZAc 12,640.00 | 2,322,939 |
| 2026-06-08 | ZAc 13,018.00 | ZAc 13,165.00 | ZAc 12,903.00 | ZAc 13,055.00 | 3,278,111 |
| 2026-06-05 | ZAc 13,246.00 | ZAc 13,254.00 | ZAc 12,947.00 | ZAc 13,014.00 | 2,184,756 |
| 2026-06-04 | ZAc 13,298.00 | ZAc 13,480.00 | ZAc 13,148.00 | ZAc 13,315.00 | 3,502,087 |
| 2026-06-03 | ZAc 13,440.00 | ZAc 13,618.00 | ZAc 13,247.00 | ZAc 13,379.00 | 4,603,446 |
| 2026-06-02 | ZAc 12,850.00 | ZAc 13,443.00 | ZAc 12,860.00 | ZAc 13,398.00 | 6,259,362 |
| 2026-06-01 | ZAc 12,607.00 | ZAc 12,749.00 | ZAc 12,517.00 | ZAc 12,744.00 | 2,599,628 |
| 2026-05-29 | ZAc 12,595.00 | ZAc 12,600.00 | ZAc 12,465.00 | ZAc 12,563.00 | 2,573,144 |
| 2026-05-28 | ZAc 12,591.00 | ZAc 12,638.00 | ZAc 12,418.00 | ZAc 12,518.00 | 3,188,424 |
| 2026-05-27 | ZAc 13,000.00 | ZAc 12,865.00 | ZAc 12,505.00 | ZAc 12,612.00 | 4,211,098 |
| 2026-05-26 | ZAc 12,825.00 | ZAc 12,967.00 | ZAc 12,754.00 | ZAc 12,900.00 | 7,159,901 |
| 2026-05-25 | ZAc 12,500.00 | ZAc 12,901.00 | ZAc 12,642.00 | ZAc 12,703.00 | 1,460,080 |
| 2026-05-22 | ZAc 12,607.00 | ZAc 12,780.00 | ZAc 12,500.00 | ZAc 12,587.00 | 3,152,007 |
| 2026-05-21 | ZAc 12,542.00 | ZAc 12,835.00 | ZAc 12,450.00 | ZAc 12,747.00 | 2,451,229 |
| 2026-05-20 | ZAc 12,582.00 | ZAc 12,706.00 | ZAc 12,470.00 | ZAc 12,470.00 | 1,627,921 |
| 2026-05-19 | ZAc 12,586.00 | ZAc 12,697.00 | ZAc 12,435.00 | ZAc 12,525.00 | 2,281,621 |
| 2026-05-18 | ZAc 12,635.00 | ZAc 12,883.00 | ZAc 12,610.00 | ZAc 12,755.00 | 3,436,021 |
| 2026-05-15 | ZAc 12,910.00 | ZAc 12,940.00 | ZAc 12,656.00 | ZAc 12,750.00 | 2,059,241 |
| 2026-05-14 | ZAc 13,115.00 | ZAc 13,259.00 | ZAc 13,012.00 | ZAc 13,183.00 | 1,272,515 |
| 2026-05-13 | ZAc 12,916.00 | ZAc 13,204.00 | ZAc 12,940.00 | ZAc 13,200.00 | 3,284,642 |
| 2026-05-12 | ZAc 12,771.00 | ZAc 12,943.00 | ZAc 12,659.00 | ZAc 12,836.00 | 4,565,551 |
| 2026-05-11 | ZAc 12,560.00 | ZAc 12,880.00 | ZAc 12,562.00 | ZAc 12,839.00 | 8,198,571 |
| 2026-05-08 | ZAc 12,541.00 | ZAc 12,630.00 | ZAc 12,506.00 | ZAc 12,600.00 | 3,134,329 |
| 2026-05-07 | ZAc 12,538.00 | ZAc 12,670.00 | ZAc 12,472.00 | ZAc 12,551.00 | 4,700,916 |
| 2026-05-06 | ZAc 12,797.00 | ZAc 12,676.00 | ZAc 12,370.00 | ZAc 12,567.00 | 5,483,091 |
| 2026-05-05 | ZAc 12,930.00 | ZAc 12,884.00 | ZAc 12,536.00 | ZAc 12,692.00 | 2,698,477 |
| 2026-05-04 | ZAc 12,750.00 | ZAc 12,995.00 | ZAc 12,756.00 | ZAc 12,772.00 | 1,937,772 |
| 2026-04-30 | ZAc 12,200.00 | ZAc 12,861.00 | ZAc 12,507.00 | ZAc 12,850.00 | 3,923,426 |
| 2026-04-29 | ZAc 12,331.00 | ZAc 12,691.00 | ZAc 12,348.00 | ZAc 12,571.00 | 4,591,084 |
| 2026-04-28 | ZAc 12,300.00 | ZAc 12,517.00 | ZAc 12,276.00 | ZAc 12,306.00 | 2,899,412 |
| 2026-04-24 | ZAc 12,388.00 | ZAc 12,544.00 | ZAc 12,365.00 | ZAc 12,483.00 | 1,275,473 |
| 2026-04-23 | ZAc 12,500.00 | ZAc 12,578.00 | ZAc 12,328.00 | ZAc 12,540.00 | 1,763,784 |
| 2026-04-22 | ZAc 12,000.00 | ZAc 12,484.00 | ZAc 12,203.00 | ZAc 12,431.00 | 2,738,625 |
| 2026-04-21 | ZAc 12,250.00 | ZAc 12,201.00 | ZAc 12,075.00 | ZAc 12,170.00 | 3,145,484 |
| 2026-04-20 | ZAc 12,081.00 | ZAc 12,239.00 | ZAc 12,054.00 | ZAc 12,089.00 | 4,323,143 |
| 2026-04-17 | ZAc 12,421.00 | ZAc 12,599.00 | ZAc 11,938.00 | ZAc 11,938.00 | 5,861,414 |
| 2026-04-16 | ZAc 12,432.00 | ZAc 12,459.00 | ZAc 12,317.11 | ZAc 12,421.00 | 4,184,880 |
| 2026-04-15 | ZAc 12,701.00 | ZAc 12,566.00 | ZAc 12,410.00 | ZAc 12,440.00 | 3,667,042 |
| 2026-04-14 | ZAc 12,722.00 | ZAc 12,794.00 | ZAc 12,389.00 | ZAc 12,410.00 | 5,599,607 |
| 2026-04-13 | ZAc 12,550.00 | ZAc 12,718.00 | ZAc 12,493.00 | ZAc 12,545.00 | 3,321,259 |
| 2026-04-10 | ZAc 12,410.00 | ZAc 12,523.00 | ZAc 12,332.00 | ZAc 12,506.00 | 3,186,412 |
| 2026-04-09 | ZAc 12,444.00 | ZAc 12,641.00 | ZAc 12,431.00 | ZAc 12,467.00 | 5,515,162 |
| 2026-04-08 | ZAc 12,790.00 | ZAc 12,790.00 | ZAc 12,115.00 | ZAc 12,333.00 | 4,617,342 |
| 2026-04-07 | ZAc 12,608.00 | ZAc 12,646.00 | ZAc 12,383.00 | ZAc 12,526.00 | 6,447,941 |
| 2026-04-02 | ZAc 12,537.00 | ZAc 12,675.00 | ZAc 12,433.00 | ZAc 12,652.00 | 4,852,052 |
| 2026-04-01 | ZAc 12,900.00 | ZAc 12,902.00 | ZAc 12,499.00 | ZAc 12,584.00 | 11,171,829 |
| 2026-03-31 | ZAc 12,500.00 | ZAc 12,868.00 | ZAc 12,526.00 | ZAc 12,799.00 | 6,563,799 |
| 2026-03-30 | ZAc 12,262.00 | ZAc 12,687.00 | ZAc 12,214.00 | ZAc 12,569.00 | 7,103,145 |
| 2026-03-27 | ZAc 12,013.00 | ZAc 12,200.00 | ZAc 11,852.00 | ZAc 12,190.00 | 10,967,796 |
| 2026-03-26 | ZAc 12,076.00 | ZAc 12,369.00 | ZAc 11,907.00 | ZAc 12,071.00 | 9,983,887 |
| 2026-03-25 | ZAc 11,970.00 | ZAc 12,320.00 | ZAc 11,970.00 | ZAc 12,320.00 | 5,056,214 |
| 2026-03-24 | ZAc 11,625.00 | ZAc 11,954.00 | ZAc 11,514.00 | ZAc 11,954.00 | 5,164,295 |
| 2026-03-23 | ZAc 11,500.00 | ZAc 11,876.00 | ZAc 11,173.00 | ZAc 11,755.00 | 12,929,514 |
| 2026-03-20 | ZAc 11,550.00 | ZAc 11,902.00 | ZAc 11,600.00 | ZAc 11,612.00 | 10,556,595 |
| 2026-03-19 | ZAc 11,632.00 | ZAc 11,714.00 | ZAc 11,352.00 | ZAc 11,672.00 | 20,598,299 |
| 2026-03-18 | ZAc 11,755.00 | ZAc 11,919.00 | ZAc 11,648.00 | ZAc 11,740.00 | 7,335,092 |
| 2026-03-17 | ZAc 11,594.00 | ZAc 11,810.00 | ZAc 11,474.00 | ZAc 11,773.00 | 5,814,820 |
| 2026-03-16 | ZAc 11,689.00 | ZAc 11,694.00 | ZAc 11,480.00 | ZAc 11,632.00 | 3,886,100 |
| 2026-03-13 | ZAc 11,863.00 | ZAc 11,859.00 | ZAc 11,632.00 | ZAc 11,632.00 | 9,993,037 |
| 2026-03-12 | ZAc 11,460.00 | ZAc 11,858.00 | ZAc 11,385.00 | ZAc 11,720.00 | 7,498,277 |
| 2026-03-11 | ZAc 11,480.00 | ZAc 11,535.00 | ZAc 11,142.00 | ZAc 11,522.00 | 6,137,456 |
| 2026-03-10 | ZAc 11,115.00 | ZAc 11,497.00 | ZAc 11,116.00 | ZAc 11,468.00 | 3,752,445 |
| 2026-03-09 | ZAc 10,967.00 | ZAc 11,445.00 | ZAc 10,853.00 | ZAc 11,096.00 | 11,568,057 |
| 2026-03-06 | ZAc 11,416.00 | ZAc 11,547.00 | ZAc 10,947.00 | ZAc 10,961.00 | 6,274,246 |
| 2026-03-05 | ZAc 11,697.00 | ZAc 11,777.00 | ZAc 11,447.00 | ZAc 11,556.00 | 4,766,104 |
| 2026-03-04 | ZAc 11,404.00 | ZAc 11,789.00 | ZAc 11,404.00 | ZAc 11,593.00 | 6,122,398 |
| 2026-03-03 | ZAc 11,500.00 | ZAc 11,507.00 | ZAc 11,168.00 | ZAc 11,415.00 | 13,084,748 |
| 2026-03-02 | ZAc 11,700.00 | ZAc 11,776.00 | ZAc 11,462.00 | ZAc 11,510.00 | 3,410,015 |
| 2026-02-27 | ZAc 11,400.00 | ZAc 11,580.00 | ZAc 11,288.00 | ZAc 11,450.00 | 3,984,101 |
| 2026-02-26 | ZAc 11,435.00 | ZAc 11,480.00 | ZAc 11,222.00 | ZAc 11,222.00 | 2,451,792 |
| 2026-02-25 | ZAc 11,004.00 | ZAc 11,489.00 | ZAc 11,005.00 | ZAc 11,435.00 | 2,831,030 |
| 2026-02-24 | ZAc 10,984.00 | ZAc 11,182.00 | ZAc 11,015.00 | ZAc 11,150.00 | 2,044,199 |
| 2026-02-23 | ZAc 10,980.00 | ZAc 11,220.00 | ZAc 10,907.00 | ZAc 11,200.00 | 5,278,098 |
| 2026-02-20 | ZAc 10,860.00 | ZAc 11,037.00 | ZAc 10,859.00 | ZAc 10,992.00 | 3,137,191 |
| 2026-02-19 | ZAc 11,096.00 | ZAc 11,089.00 | ZAc 10,697.00 | ZAc 10,850.00 | 3,182,579 |
| 2026-02-18 | ZAc 10,595.00 | ZAc 11,053.00 | ZAc 10,550.00 | ZAc 11,020.00 | 5,351,709 |
| 2026-02-17 | ZAc 10,562.00 | ZAc 10,775.00 | ZAc 10,358.00 | ZAc 10,358.00 | 4,688,694 |
| 2026-02-16 | ZAc 10,833.00 | ZAc 10,823.00 | ZAc 10,509.00 | ZAc 10,633.00 | 2,803,848 |
| 2026-02-13 | ZAc 10,800.00 | ZAc 10,950.00 | ZAc 10,579.00 | ZAc 10,750.00 | 2,512,198 |
| 2026-02-12 | ZAc 10,989.00 | ZAc 11,054.00 | ZAc 10,792.00 | ZAc 10,812.00 | 5,501,245 |
| 2026-02-11 | ZAc 10,730.00 | ZAc 11,064.00 | ZAc 10,757.00 | ZAc 10,989.00 | 8,308,876 |
| 2026-02-10 | ZAc 10,826.00 | ZAc 10,901.00 | ZAc 10,756.00 | ZAc 10,784.00 | 4,595,998 |
| 2026-02-09 | ZAc 10,500.00 | ZAc 10,791.00 | ZAc 10,391.00 | ZAc 10,782.00 | 3,340,874 |
| 2026-02-06 | ZAc 10,394.00 | ZAc 10,662.00 | ZAc 10,129.00 | ZAc 10,550.00 | 12,507,392 |
| 2026-02-05 | ZAc 11,498.00 | ZAc 11,498.00 | ZAc 10,252.54 | ZAc 10,813.00 | 9,507,695 |
| 2026-02-04 | ZAc 11,255.00 | ZAc 11,636.00 | ZAc 11,307.00 | ZAc 11,414.00 | 10,233,042 |
| 2026-02-03 | ZAc 11,025.00 | ZAc 11,259.00 | ZAc 10,933.82 | ZAc 11,140.00 | 16,814,153 |
| 2026-02-02 | ZAc 10,699.00 | ZAc 11,008.00 | ZAc 10,189.00 | ZAc 10,944.00 | 9,724,533 |
| 2026-01-30 | ZAc 11,065.00 | ZAc 11,346.00 | ZAc 10,716.00 | ZAc 10,995.00 | 11,552,713 |
| 2026-01-29 | ZAc 11,200.00 | ZAc 11,597.00 | ZAc 11,102.00 | ZAc 11,431.00 | 13,286,055 |
| 2026-01-28 | ZAc 11,130.00 | ZAc 11,170.00 | ZAc 10,922.00 | ZAc 11,170.00 | 4,006,811 |
| 2026-01-27 | ZAc 11,122.00 | ZAc 11,120.00 | ZAc 10,853.00 | ZAc 11,006.00 | 3,340,929 |
| 2026-01-26 | ZAc 11,000.00 | ZAc 11,099.00 | ZAc 10,676.29 | ZAc 11,050.00 | 3,841,935 |
| 2026-01-23 | ZAc 10,772.00 | ZAc 10,952.00 | ZAc 10,552.00 | ZAc 10,952.00 | 3,600,919 |
| 2026-01-22 | ZAc 10,984.00 | ZAc 11,021.00 | ZAc 10,650.00 | ZAc 10,693.00 | 4,983,542 |
| 2026-01-21 | ZAc 10,553.00 | ZAc 11,000.00 | ZAc 10,553.00 | ZAc 10,931.00 | 7,857,380 |
| 2026-01-20 | ZAc 10,786.00 | ZAc 10,697.00 | ZAc 10,481.00 | ZAc 10,630.00 | 8,001,914 |
| 2026-01-19 | ZAc 10,769.00 | ZAc 10,631.00 | ZAc 10,439.00 | ZAc 10,600.00 | 3,926,647 |
| 2026-01-16 | ZAc 10,898.00 | ZAc 10,757.00 | ZAc 10,481.00 | ZAc 10,540.00 | 7,219,937 |
| 2026-01-15 | ZAc 10,700.00 | ZAc 10,849.00 | ZAc 10,596.00 | ZAc 10,732.00 | 10,762,193 |
| 2026-01-14 | ZAc 10,296.00 | ZAc 10,700.00 | ZAc 10,284.00 | ZAc 10,696.00 | 14,183,452 |
| 2026-01-13 | ZAc 10,357.00 | ZAc 10,524.00 | ZAc 10,223.00 | ZAc 10,313.00 | 5,409,895 |
| 2026-01-12 | ZAc 10,090.00 | ZAc 10,605.00 | ZAc 9,999.10 | ZAc 10,381.00 | 8,218,788 |
| 2026-01-09 | ZAc 10,200.00 | ZAc 10,386.00 | ZAc 9,760.00 | ZAc 10,082.00 | 12,347,726 |
| 2026-01-08 | ZAc 9,436.00 | ZAc 9,436.00 | ZAc 9,108.00 | ZAc 9,119.00 | 5,532,881 |
| 2026-01-07 | ZAc 9,440.00 | ZAc 9,559.00 | ZAc 9,374.00 | ZAc 9,439.00 | 3,451,819 |
| 2026-01-06 | ZAc 9,330.00 | ZAc 9,484.00 | ZAc 9,300.00 | ZAc 9,440.00 | 6,745,483 |
| 2026-01-05 | ZAc 9,200.00 | ZAc 9,355.00 | ZAc 9,156.00 | ZAc 9,330.00 | 3,143,601 |
| 2026-01-02 | ZAc 9,252.00 | ZAc 9,295.00 | ZAc 9,115.00 | ZAc 9,253.00 | 5,490,956 |
| 2025-12-31 | ZAc 9,095.00 | ZAc 9,128.00 | ZAc 9,064.00 | ZAc 9,115.00 | 1,159,911 |
| 2025-12-30 | ZAc 9,127.00 | ZAc 9,136.00 | ZAc 8,979.00 | ZAc 9,095.00 | 3,113,166 |
| 2025-12-29 | ZAc 8,985.00 | ZAc 9,108.00 | ZAc 8,863.00 | ZAc 9,041.00 | 3,960,771 |
| 2025-12-24 | ZAc 8,892.00 | ZAc 8,989.00 | ZAc 8,865.00 | ZAc 8,892.00 | 1,146,143 |
| 2025-12-23 | ZAc 8,708.00 | ZAc 8,904.00 | ZAc 8,737.00 | ZAc 8,892.00 | 3,952,432 |
| 2025-12-22 | ZAc 8,602.00 | ZAc 8,949.00 | ZAc 8,602.00 | ZAc 8,784.00 | 3,013,697 |
| 2025-12-19 | ZAc 8,685.00 | ZAc 8,791.00 | ZAc 8,629.00 | ZAc 8,780.00 | 13,846,982 |
| 2025-12-18 | ZAc 8,572.00 | ZAc 8,692.00 | ZAc 8,478.00 | ZAc 8,692.00 | 9,269,564 |
| 2025-12-17 | ZAc 8,485.00 | ZAc 8,800.00 | ZAc 8,383.00 | ZAc 8,557.00 | 9,312,255 |
| 2025-12-15 | ZAc 8,638.00 | ZAc 8,630.00 | ZAc 8,490.00 | ZAc 8,575.00 | 6,526,271 |
| 2025-12-12 | ZAc 8,716.00 | ZAc 8,742.00 | ZAc 8,550.00 | ZAc 8,641.00 | 2,408,028 |
| 2025-12-11 | ZAc 8,740.00 | ZAc 8,738.00 | ZAc 8,577.00 | ZAc 8,716.00 | 8,559,245 |
| 2025-12-10 | ZAc 8,467.00 | ZAc 8,750.00 | ZAc 8,632.00 | ZAc 8,663.00 | 4,847,655 |
| 2025-12-09 | ZAc 8,504.00 | ZAc 8,670.00 | ZAc 8,459.00 | ZAc 8,619.00 | 4,054,184 |
| 2025-12-08 | ZAc 8,624.00 | ZAc 8,648.00 | ZAc 8,525.00 | ZAc 8,646.00 | 4,795,792 |
| 2025-12-05 | ZAc 8,778.00 | ZAc 8,864.00 | ZAc 8,610.00 | ZAc 8,649.00 | 10,348,303 |
| 2025-12-04 | ZAc 8,715.00 | ZAc 8,811.00 | ZAc 8,543.00 | ZAc 8,611.00 | 7,222,028 |
| 2025-12-03 | ZAc 8,248.00 | ZAc 8,692.00 | ZAc 8,174.00 | ZAc 8,673.00 | 8,578,154 |
| 2025-12-02 | ZAc 8,340.00 | ZAc 8,277.00 | ZAc 8,167.00 | ZAc 8,228.00 | 3,502,649 |
| 2025-12-01 | ZAc 8,044.00 | ZAc 8,387.00 | ZAc 8,049.00 | ZAc 8,350.00 | 6,646,457 |
| 2025-11-28 | ZAc 8,205.00 | ZAc 8,171.00 | ZAc 8,057.00 | ZAc 8,157.00 | 6,217,104 |
| 2025-11-27 | ZAc 7,899.00 | ZAc 8,261.00 | ZAc 7,870.00 | ZAc 8,159.00 | 19,893,113 |
| 2025-11-26 | ZAc 7,899.00 | ZAc 7,985.00 | ZAc 7,822.00 | ZAc 7,875.00 | 6,989,347 |
| 2025-11-25 | ZAc 7,750.00 | ZAc 7,939.00 | ZAc 7,748.00 | ZAc 7,899.00 | 2,779,597 |
| 2025-11-24 | ZAc 7,652.00 | ZAc 7,827.00 | ZAc 7,682.00 | ZAc 7,750.00 | 5,329,927 |
| 2025-11-21 | ZAc 7,872.00 | ZAc 7,850.00 | ZAc 7,614.00 | ZAc 7,644.00 | 3,235,044 |
| 2025-11-20 | ZAc 8,199.00 | ZAc 8,113.00 | ZAc 7,879.00 | ZAc 7,927.00 | 3,138,716 |
| 2025-11-19 | ZAc 8,218.00 | ZAc 8,084.00 | ZAc 7,912.00 | ZAc 7,958.00 | 10,318,882 |
| 2025-11-18 | ZAc 8,139.00 | ZAc 8,164.00 | ZAc 7,964.00 | ZAc 7,977.00 | 7,603,849 |
| 2025-11-17 | ZAc 8,199.00 | ZAc 8,236.00 | ZAc 8,129.00 | ZAc 8,186.00 | 2,458,007 |
| 2025-11-14 | ZAc 8,400.00 | ZAc 8,340.00 | ZAc 8,091.00 | ZAc 8,199.00 | 2,474,501 |
| 2025-11-13 | ZAc 8,280.00 | ZAc 8,426.00 | ZAc 8,331.00 | ZAc 8,373.00 | 3,857,530 |
| 2025-11-12 | ZAc 8,200.00 | ZAc 8,378.00 | ZAc 8,210.00 | ZAc 8,378.00 | 1,813,075 |
| 2025-11-11 | ZAc 8,245.00 | ZAc 8,362.00 | ZAc 8,189.00 | ZAc 8,336.00 | 7,191,517 |
| 2025-11-10 | ZAc 8,269.00 | ZAc 8,408.00 | ZAc 8,183.64 | ZAc 8,246.00 | 6,516,448 |
| 2025-11-07 | ZAc 8,251.00 | ZAc 8,255.00 | ZAc 8,083.00 | ZAc 8,194.00 | 2,833,471 |
| 2025-11-06 | ZAc 8,004.00 | ZAc 8,305.00 | ZAc 8,044.00 | ZAc 8,221.00 | 4,149,461 |
| 2025-11-05 | ZAc 7,998.00 | ZAc 8,044.00 | ZAc 7,905.00 | ZAc 8,044.00 | 5,054,758 |
| 2025-11-04 | ZAc 8,133.00 | ZAc 8,106.00 | ZAc 7,918.00 | ZAc 7,998.00 | 4,075,065 |
| 2025-11-03 | ZAc 8,349.00 | ZAc 8,366.00 | ZAc 8,113.00 | ZAc 8,163.00 | 5,048,145 |
| 2025-10-31 | ZAc 8,372.00 | ZAc 8,359.00 | ZAc 8,201.00 | ZAc 8,308.00 | 3,575,598 |
| 2025-10-30 | ZAc 8,494.00 | ZAc 8,484.00 | ZAc 8,237.00 | ZAc 8,305.00 | 4,143,320 |
| 2025-10-29 | ZAc 8,044.00 | ZAc 8,530.00 | ZAc 8,044.00 | ZAc 8,484.00 | 8,957,056 |
| 2025-10-28 | ZAc 8,042.00 | ZAc 8,072.00 | ZAc 7,850.00 | ZAc 8,037.00 | 4,555,706 |
| 2025-10-27 | ZAc 7,911.00 | ZAc 8,139.00 | ZAc 7,933.00 | ZAc 8,026.00 | 4,584,209 |
| 2025-10-24 | ZAc 7,940.00 | ZAc 8,000.00 | ZAc 7,854.00 | ZAc 7,894.00 | 3,815,885 |
| 2025-10-23 | ZAc 7,911.00 | ZAc 8,019.00 | ZAc 7,910.00 | ZAc 8,006.00 | 3,475,094 |
| 2025-10-22 | ZAc 8,049.00 | ZAc 8,097.00 | ZAc 7,938.00 | ZAc 7,941.00 | 2,675,868 |
| 2025-10-21 | ZAc 8,058.00 | ZAc 8,110.00 | ZAc 7,953.00 | ZAc 7,998.00 | 3,325,348 |
| 2025-10-20 | ZAc 8,080.00 | ZAc 8,108.00 | ZAc 8,042.00 | ZAc 8,086.00 | 3,645,373 |
| 2025-10-17 | ZAc 8,102.00 | ZAc 8,186.00 | ZAc 8,050.00 | ZAc 8,071.00 | 2,187,465 |
| 2025-10-16 | ZAc 8,235.00 | ZAc 8,243.00 | ZAc 8,100.00 | ZAc 8,158.00 | 2,737,106 |
| 2025-10-15 | ZAc 8,263.00 | ZAc 8,273.00 | ZAc 8,100.00 | ZAc 8,182.00 | 2,670,662 |
| 2025-10-14 | ZAc 8,129.00 | ZAc 8,153.00 | ZAc 8,022.00 | ZAc 8,132.00 | 9,268,511 |
| 2025-10-13 | ZAc 8,124.00 | ZAc 8,300.00 | ZAc 7,999.00 | ZAc 8,264.00 | 3,805,498 |
| 2025-10-10 | ZAc 8,100.00 | ZAc 8,161.00 | ZAc 8,062.00 | ZAc 8,078.00 | 7,164,482 |
| 2025-10-09 | ZAc 8,168.00 | ZAc 8,342.00 | ZAc 8,104.00 | ZAc 8,185.00 | 6,151,040 |