South32 Limited (S32) Price History
Daily open, high, low, close and volume for South32 Limited (S32) from 2025-10-13 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | ZAc 4,984.00 | ZAc 5,015.00 | ZAc 4,946.00 | ZAc 4,946.00 | 3,444,296 |
| 2026-10-20 | ZAc 5,126.00 | ZAc 5,109.00 | ZAc 4,977.00 | ZAc 5,086.00 | 860,662 |
| 2026-10-19 | ZAc 5,258.00 | ZAc 5,279.67 | ZAc 5,090.00 | ZAc 5,129.00 | 4,424,228 |
| 2026-10-16 | ZAc 5,269.00 | ZAc 5,353.00 | ZAc 5,202.00 | ZAc 5,300.00 | 2,419,652 |
| 2026-10-15 | ZAc 5,350.00 | ZAc 5,300.00 | ZAc 5,149.00 | ZAc 5,291.00 | 1,485,355 |
| 2026-10-14 | ZAc 5,529.00 | ZAc 5,547.00 | ZAc 5,374.00 | ZAc 5,413.00 | 458,373 |
| 2026-10-13 | ZAc 5,710.00 | ZAc 5,728.00 | ZAc 5,531.00 | ZAc 5,545.00 | 704,743 |
| 2026-10-12 | ZAc 5,757.00 | ZAc 5,757.00 | ZAc 5,686.00 | ZAc 5,717.00 | 748,140 |
| 2026-10-09 | ZAc 5,707.00 | ZAc 5,778.00 | ZAc 5,707.00 | ZAc 5,742.00 | 501,189 |
| 2026-10-08 | ZAc 5,618.00 | ZAc 5,790.80 | ZAc 5,600.00 | ZAc 5,701.00 | 538,902 |
| 2026-10-07 | ZAc 5,698.00 | ZAc 5,736.00 | ZAc 5,678.00 | ZAc 5,702.00 | 532,741 |
| 2026-10-06 | ZAc 5,725.00 | ZAc 5,810.00 | ZAc 5,695.00 | ZAc 5,695.00 | 1,155,871 |
| 2026-10-05 | ZAc 5,670.00 | ZAc 5,750.04 | ZAc 5,670.00 | ZAc 5,697.00 | 1,033,639 |
| 2026-10-02 | ZAc 5,600.00 | ZAc 5,721.00 | ZAc 5,600.00 | ZAc 5,701.00 | 1,073,824 |
| 2026-10-01 | ZAc 5,721.00 | ZAc 5,683.00 | ZAc 5,557.00 | ZAc 5,583.00 | 1,773,366 |
| 2026-09-30 | ZAc 5,786.00 | ZAc 5,828.00 | ZAc 5,715.00 | ZAc 5,765.00 | 726,470 |
| 2026-09-29 | ZAc 5,670.00 | ZAc 5,808.00 | ZAc 5,670.00 | ZAc 5,760.00 | 3,084,364 |
| 2026-09-28 | ZAc 5,557.00 | ZAc 5,637.00 | ZAc 5,489.00 | ZAc 5,610.00 | 475,079 |
| 2026-09-25 | ZAc 5,750.00 | ZAc 5,724.00 | ZAc 5,595.00 | ZAc 5,595.00 | 1,205,014 |
| 2026-09-23 | ZAc 5,588.00 | ZAc 5,650.00 | ZAc 5,569.00 | ZAc 5,620.00 | 1,905,194 |
| 2026-09-22 | ZAc 5,614.00 | ZAc 5,676.00 | ZAc 5,586.00 | ZAc 5,609.00 | 150,399 |
| 2026-09-21 | ZAc 5,670.00 | ZAc 5,716.00 | ZAc 5,598.00 | ZAc 5,598.00 | 192,587 |
| 2026-09-18 | ZAc 5,670.00 | ZAc 5,819.00 | ZAc 5,643.00 | ZAc 5,709.00 | 3,556,060 |
| 2026-09-17 | ZAc 5,577.00 | ZAc 5,692.00 | ZAc 5,530.00 | ZAc 5,669.00 | 1,040,726 |
| 2026-09-16 | ZAc 5,673.00 | ZAc 5,699.00 | ZAc 5,593.00 | ZAc 5,617.00 | 1,916,395 |
| 2026-09-15 | ZAc 5,595.00 | ZAc 5,727.00 | ZAc 5,572.00 | ZAc 5,610.00 | 430,032 |
| 2026-09-14 | ZAc 5,721.00 | ZAc 5,722.00 | ZAc 5,552.00 | ZAc 5,552.00 | 1,687,409 |
| 2026-09-11 | ZAc 5,834.00 | ZAc 5,834.00 | ZAc 5,740.00 | ZAc 5,750.00 | 568,094 |
| 2026-09-10 | ZAc 6,132.00 | ZAc 6,132.00 | ZAc 5,800.00 | ZAc 5,825.00 | 1,845,995 |
| 2026-09-09 | ZAc 6,045.00 | ZAc 6,104.90 | ZAc 5,995.00 | ZAc 6,010.00 | 1,903,363 |
| 2026-09-08 | ZAc 6,079.00 | ZAc 6,032.00 | ZAc 5,937.00 | ZAc 5,993.00 | 6,169,219 |
| 2026-09-07 | ZAc 5,931.00 | ZAc 5,934.52 | ZAc 5,867.00 | ZAc 5,867.00 | 4,381,984 |
| 2026-09-04 | ZAc 5,948.00 | ZAc 6,013.00 | ZAc 5,941.00 | ZAc 5,980.00 | 489,337 |
| 2026-09-03 | ZAc 5,904.00 | ZAc 6,088.00 | ZAc 5,904.00 | ZAc 6,023.00 | 2,811,792 |
| 2026-09-02 | ZAc 5,863.00 | ZAc 5,971.00 | ZAc 5,848.00 | ZAc 5,937.00 | 981,495 |
| 2026-09-01 | ZAc 6,001.00 | ZAc 6,073.00 | ZAc 5,929.00 | ZAc 5,929.00 | 2,827,372 |
| 2026-08-31 | ZAc 6,071.00 | ZAc 6,134.00 | ZAc 5,959.00 | ZAc 5,980.00 | 2,608,850 |
| 2026-08-28 | ZAc 5,982.00 | ZAc 6,111.00 | ZAc 5,982.00 | ZAc 6,090.00 | 1,234,348 |
| 2026-08-27 | ZAc 5,931.00 | ZAc 6,072.00 | ZAc 5,885.00 | ZAc 5,979.00 | 1,385,807 |
| 2026-08-26 | ZAc 5,836.00 | ZAc 5,925.00 | ZAc 5,836.00 | ZAc 5,863.00 | 938,025 |
| 2026-08-25 | ZAc 5,838.00 | ZAc 5,880.00 | ZAc 5,776.00 | ZAc 5,838.00 | 1,036,165 |
| 2026-08-24 | ZAc 5,562.00 | ZAc 5,800.00 | ZAc 5,719.00 | ZAc 5,735.00 | 778,676 |
| 2026-08-21 | ZAc 5,637.00 | ZAc 5,729.00 | ZAc 5,619.50 | ZAc 5,678.00 | 4,855,046 |
| 2026-08-20 | ZAc 5,488.00 | ZAc 5,590.16 | ZAc 5,488.00 | ZAc 5,571.00 | 2,135,050 |
| 2026-08-19 | ZAc 5,475.00 | ZAc 5,545.00 | ZAc 5,461.00 | ZAc 5,545.00 | 6,687,946 |
| 2026-08-18 | ZAc 5,514.00 | ZAc 5,551.83 | ZAc 5,461.00 | ZAc 5,461.00 | 5,508,541 |
| 2026-08-17 | ZAc 5,510.00 | ZAc 5,628.00 | ZAc 5,519.00 | ZAc 5,534.00 | 281,040 |
| 2026-08-14 | ZAc 5,496.00 | ZAc 5,562.00 | ZAc 5,382.00 | ZAc 5,431.00 | 252,136 |
| 2026-08-13 | ZAc 5,560.00 | ZAc 5,632.00 | ZAc 5,467.00 | ZAc 5,538.00 | 1,606,873 |
| 2026-08-12 | ZAc 5,697.00 | ZAc 5,697.00 | ZAc 5,592.00 | ZAc 5,596.00 | 1,351,781 |
| 2026-08-11 | ZAc 5,701.00 | ZAc 5,868.00 | ZAc 5,647.00 | ZAc 5,688.00 | 3,744,850 |
| 2026-08-07 | ZAc 5,602.00 | ZAc 5,718.00 | ZAc 5,596.00 | ZAc 5,663.00 | 359,361 |
| 2026-08-06 | ZAc 5,619.00 | ZAc 5,656.00 | ZAc 5,518.00 | ZAc 5,607.00 | 2,044,236 |
| 2026-08-05 | ZAc 5,495.00 | ZAc 5,674.00 | ZAc 5,495.00 | ZAc 5,650.00 | 224,291 |
| 2026-08-04 | ZAc 5,408.00 | ZAc 5,533.00 | ZAc 5,385.00 | ZAc 5,494.00 | 1,968,499 |
| 2026-08-03 | ZAc 5,306.00 | ZAc 5,325.00 | ZAc 5,226.00 | ZAc 5,325.00 | 1,262,487 |
| 2026-07-31 | ZAc 5,165.00 | ZAc 5,408.00 | ZAc 5,230.00 | ZAc 5,290.00 | 601,203 |
| 2026-07-30 | ZAc 5,247.00 | ZAc 5,379.00 | ZAc 5,224.00 | ZAc 5,370.00 | 1,591,382 |
| 2026-07-29 | ZAc 5,283.00 | ZAc 5,352.00 | ZAc 5,231.00 | ZAc 5,246.00 | 594,657 |
| 2026-07-28 | ZAc 5,150.00 | ZAc 5,260.00 | ZAc 5,148.00 | ZAc 5,240.00 | 510,112 |
| 2026-07-27 | ZAc 5,199.00 | ZAc 5,226.00 | ZAc 5,120.00 | ZAc 5,150.00 | 961,081 |
| 2026-07-24 | ZAc 5,306.00 | ZAc 5,306.00 | ZAc 5,198.00 | ZAc 5,200.00 | 1,014,104 |
| 2026-07-23 | ZAc 5,250.00 | ZAc 5,337.00 | ZAc 5,240.00 | ZAc 5,303.00 | 5,930,466 |
| 2026-07-22 | ZAc 5,120.00 | ZAc 5,242.00 | ZAc 5,120.00 | ZAc 5,222.00 | 1,232,447 |
| 2026-07-21 | ZAc 4,935.00 | ZAc 5,001.00 | ZAc 4,917.00 | ZAc 4,995.00 | 13,103,199 |
| 2026-07-20 | ZAc 4,682.00 | ZAc 4,757.00 | ZAc 4,663.00 | ZAc 4,719.00 | 335,173 |
| 2026-07-17 | ZAc 4,484.00 | ZAc 4,589.00 | ZAc 4,465.00 | ZAc 4,538.00 | 1,594,804 |
| 2026-07-16 | ZAc 4,622.00 | ZAc 4,623.00 | ZAc 4,553.00 | ZAc 4,589.00 | 487,091 |
| 2026-07-15 | ZAc 4,664.00 | ZAc 4,664.00 | ZAc 4,586.00 | ZAc 4,627.00 | 1,466,744 |
| 2026-07-14 | ZAc 4,600.00 | ZAc 4,664.00 | ZAc 4,570.00 | ZAc 4,641.00 | 2,780,679 |
| 2026-07-13 | ZAc 4,588.00 | ZAc 4,626.00 | ZAc 4,506.76 | ZAc 4,581.00 | 751,880 |
| 2026-07-10 | ZAc 4,476.00 | ZAc 4,649.00 | ZAc 4,476.00 | ZAc 4,634.00 | 948,265 |
| 2026-07-09 | ZAc 4,475.00 | ZAc 4,495.00 | ZAc 4,379.79 | ZAc 4,429.00 | 8,228,301 |
| 2026-07-08 | ZAc 4,550.00 | ZAc 4,679.00 | ZAc 4,440.00 | ZAc 4,440.00 | 7,578,971 |
| 2026-07-07 | ZAc 4,650.00 | ZAc 4,651.00 | ZAc 4,557.00 | ZAc 4,608.00 | 3,316,227 |
| 2026-07-06 | ZAc 4,650.00 | ZAc 4,806.00 | ZAc 4,683.00 | ZAc 4,806.00 | 909,391 |
| 2026-07-03 | ZAc 4,768.00 | ZAc 4,780.00 | ZAc 4,656.00 | ZAc 4,733.00 | 11,083,488 |
| 2026-07-02 | ZAc 4,863.00 | ZAc 4,838.00 | ZAc 4,677.00 | ZAc 4,763.00 | 22,450,377 |
| 2026-07-01 | ZAc 4,821.00 | ZAc 5,035.00 | ZAc 4,780.00 | ZAc 4,950.00 | 10,537,615 |
| 2026-06-30 | ZAc 4,493.00 | ZAc 4,495.00 | ZAc 4,417.00 | ZAc 4,447.00 | 486,449 |
| 2026-06-29 | ZAc 4,450.00 | ZAc 4,514.00 | ZAc 4,449.00 | ZAc 4,455.00 | 443,050 |
| 2026-06-26 | ZAc 4,503.00 | ZAc 4,503.00 | ZAc 4,428.00 | ZAc 4,468.00 | 1,141,376 |
| 2026-06-25 | ZAc 4,585.00 | ZAc 4,587.00 | ZAc 4,501.00 | ZAc 4,512.00 | 2,286,719 |
| 2026-06-24 | ZAc 4,694.00 | ZAc 4,715.00 | ZAc 4,598.50 | ZAc 4,617.00 | 885,113 |
| 2026-06-23 | ZAc 4,800.00 | ZAc 4,801.00 | ZAc 4,680.00 | ZAc 4,740.00 | 4,920,253 |
| 2026-06-22 | ZAc 4,850.00 | ZAc 4,884.00 | ZAc 4,784.41 | ZAc 4,876.00 | 4,771,177 |
| 2026-06-19 | ZAc 4,900.00 | ZAc 4,900.00 | ZAc 4,823.00 | ZAc 4,852.00 | 2,465,715 |
| 2026-06-18 | ZAc 4,950.00 | ZAc 5,043.00 | ZAc 4,906.00 | ZAc 4,933.00 | 2,721,971 |
| 2026-06-17 | ZAc 5,075.00 | ZAc 5,149.00 | ZAc 4,963.00 | ZAc 5,143.00 | 2,115,729 |
| 2026-06-15 | ZAc 5,250.00 | ZAc 5,288.00 | ZAc 5,115.00 | ZAc 5,152.00 | 1,302,398 |
| 2026-06-12 | ZAc 5,224.00 | ZAc 5,355.00 | ZAc 5,224.00 | ZAc 5,355.00 | 791,975 |
| 2026-06-11 | ZAc 5,149.00 | ZAc 5,231.00 | ZAc 5,070.18 | ZAc 5,166.00 | 3,079,712 |
| 2026-06-10 | ZAc 5,250.00 | ZAc 5,254.00 | ZAc 5,190.00 | ZAc 5,201.00 | 1,953,264 |
| 2026-06-09 | ZAc 5,352.00 | ZAc 5,352.00 | ZAc 5,254.36 | ZAc 5,290.00 | 2,981,395 |
| 2026-06-08 | ZAc 5,403.00 | ZAc 5,403.00 | ZAc 5,300.00 | ZAc 5,370.00 | 853,551 |
| 2026-06-05 | ZAc 5,486.00 | ZAc 5,486.00 | ZAc 5,335.00 | ZAc 5,364.00 | 1,693,578 |
| 2026-06-04 | ZAc 5,599.00 | ZAc 5,618.00 | ZAc 5,480.00 | ZAc 5,550.00 | 659,613 |
| 2026-06-03 | ZAc 5,650.00 | ZAc 5,721.00 | ZAc 5,624.00 | ZAc 5,677.00 | 2,577,461 |
| 2026-06-02 | ZAc 5,598.00 | ZAc 5,658.00 | ZAc 5,598.00 | ZAc 5,630.00 | 5,546,456 |
| 2026-06-01 | ZAc 5,566.00 | ZAc 5,572.00 | ZAc 5,496.00 | ZAc 5,511.00 | 1,395,654 |
| 2026-05-29 | ZAc 5,509.00 | ZAc 5,612.00 | ZAc 5,509.00 | ZAc 5,565.00 | 2,738,109 |
| 2026-05-28 | ZAc 5,510.00 | ZAc 5,618.00 | ZAc 5,468.00 | ZAc 5,499.00 | 1,097,972 |
| 2026-05-27 | ZAc 5,518.00 | ZAc 5,584.00 | ZAc 5,521.00 | ZAc 5,542.00 | 2,999,947 |
| 2026-05-26 | ZAc 5,344.00 | ZAc 5,490.00 | ZAc 5,330.00 | ZAc 5,465.00 | 576,822 |
| 2026-05-25 | ZAc 5,100.00 | ZAc 5,178.00 | ZAc 5,049.00 | ZAc 5,160.00 | 2,074,357 |
| 2026-05-22 | ZAc 5,017.00 | ZAc 5,090.00 | ZAc 5,027.00 | ZAc 5,040.00 | 726,402 |
| 2026-05-21 | ZAc 4,864.00 | ZAc 4,927.00 | ZAc 4,852.00 | ZAc 4,884.00 | 676,733 |
| 2026-05-20 | ZAc 4,810.00 | ZAc 4,873.00 | ZAc 4,810.00 | ZAc 4,835.00 | 449,773 |
| 2026-05-19 | ZAc 4,828.00 | ZAc 4,863.00 | ZAc 4,778.00 | ZAc 4,784.00 | 602,863 |
| 2026-05-18 | ZAc 4,882.00 | ZAc 4,958.00 | ZAc 4,848.00 | ZAc 4,869.00 | 1,109,140 |
| 2026-05-15 | ZAc 5,100.00 | ZAc 5,058.00 | ZAc 4,909.00 | ZAc 4,925.00 | 2,606,080 |
| 2026-05-14 | ZAc 5,425.00 | ZAc 5,335.00 | ZAc 5,201.00 | ZAc 5,262.00 | 1,316,748 |
| 2026-05-13 | ZAc 5,250.00 | ZAc 5,416.00 | ZAc 5,314.00 | ZAc 5,416.00 | 689,076 |
| 2026-05-12 | ZAc 5,132.00 | ZAc 5,238.00 | ZAc 5,118.00 | ZAc 5,199.00 | 3,789,370 |
| 2026-05-11 | ZAc 5,022.00 | ZAc 5,155.00 | ZAc 4,990.00 | ZAc 5,128.00 | 4,507,660 |
| 2026-05-08 | ZAc 5,000.00 | ZAc 5,028.00 | ZAc 4,933.00 | ZAc 5,028.00 | 5,006,528 |
| 2026-05-07 | ZAc 5,031.00 | ZAc 5,063.00 | ZAc 5,006.00 | ZAc 5,054.00 | 5,057,884 |
| 2026-05-06 | ZAc 4,917.00 | ZAc 5,028.00 | ZAc 4,901.00 | ZAc 5,013.00 | 3,511,266 |
| 2026-05-05 | ZAc 5,000.00 | ZAc 4,950.00 | ZAc 4,829.00 | ZAc 4,907.00 | 478,905 |
| 2026-05-04 | ZAc 4,806.00 | ZAc 4,995.00 | ZAc 4,806.00 | ZAc 4,845.00 | 1,271,976 |
| 2026-04-30 | ZAc 4,900.00 | ZAc 5,000.00 | ZAc 4,831.00 | ZAc 4,983.00 | 2,185,203 |
| 2026-04-29 | ZAc 5,035.00 | ZAc 5,071.00 | ZAc 4,978.00 | ZAc 5,002.00 | 1,138,955 |
| 2026-04-28 | ZAc 5,200.00 | ZAc 5,159.00 | ZAc 5,012.00 | ZAc 5,043.00 | 2,360,813 |
| 2026-04-24 | ZAc 5,101.00 | ZAc 5,144.00 | ZAc 5,079.00 | ZAc 5,102.00 | 1,673,299 |
| 2026-04-23 | ZAc 5,170.00 | ZAc 5,199.00 | ZAc 5,109.00 | ZAc 5,152.00 | 825,705 |
| 2026-04-22 | ZAc 5,222.00 | ZAc 5,261.00 | ZAc 5,202.00 | ZAc 5,236.00 | 2,538,730 |
| 2026-04-21 | ZAc 5,172.00 | ZAc 5,210.00 | ZAc 5,130.00 | ZAc 5,130.00 | 3,233,208 |
| 2026-04-20 | ZAc 5,195.00 | ZAc 5,184.00 | ZAc 5,119.00 | ZAc 5,172.00 | 1,515,503 |
| 2026-04-17 | ZAc 5,365.00 | ZAc 5,388.00 | ZAc 5,292.00 | ZAc 5,306.00 | 7,515,473 |
| 2026-04-16 | ZAc 5,427.00 | ZAc 5,486.00 | ZAc 5,387.00 | ZAc 5,427.00 | 1,364,241 |
| 2026-04-15 | ZAc 5,455.00 | ZAc 5,468.00 | ZAc 5,390.00 | ZAc 5,438.00 | 3,728,922 |
| 2026-04-14 | ZAc 5,460.00 | ZAc 5,500.00 | ZAc 5,441.00 | ZAc 5,460.00 | 1,235,432 |
| 2026-04-13 | ZAc 5,373.00 | ZAc 5,453.00 | ZAc 5,373.00 | ZAc 5,453.00 | 684,347 |
| 2026-04-10 | ZAc 5,346.00 | ZAc 5,423.00 | ZAc 5,295.00 | ZAc 5,400.00 | 596,023 |
| 2026-04-09 | ZAc 5,268.00 | ZAc 5,315.00 | ZAc 5,231.00 | ZAc 5,276.00 | 925,655 |
| 2026-04-08 | ZAc 5,302.00 | ZAc 5,411.56 | ZAc 5,213.00 | ZAc 5,247.00 | 1,235,791 |
| 2026-04-07 | ZAc 5,294.00 | ZAc 5,318.00 | ZAc 5,222.00 | ZAc 5,280.00 | 1,143,817 |
| 2026-04-02 | ZAc 5,145.00 | ZAc 5,287.00 | ZAc 5,101.00 | ZAc 5,215.00 | 759,724 |
| 2026-04-01 | ZAc 5,151.00 | ZAc 5,283.00 | ZAc 5,151.00 | ZAc 5,268.00 | 1,078,059 |
| 2026-03-31 | ZAc 5,133.00 | ZAc 5,133.00 | ZAc 5,028.00 | ZAc 5,099.00 | 949,483 |
| 2026-03-30 | ZAc 5,102.00 | ZAc 5,201.00 | ZAc 5,096.00 | ZAc 5,155.00 | 2,794,015 |
| 2026-03-27 | ZAc 4,705.00 | ZAc 4,813.00 | ZAc 4,650.00 | ZAc 4,717.00 | 415,139 |
| 2026-03-26 | ZAc 4,810.00 | ZAc 4,825.00 | ZAc 4,740.00 | ZAc 4,762.00 | 389,309 |
| 2026-03-25 | ZAc 4,778.00 | ZAc 4,868.00 | ZAc 4,735.00 | ZAc 4,860.00 | 1,136,408 |
| 2026-03-24 | ZAc 4,698.00 | ZAc 4,732.00 | ZAc 4,628.00 | ZAc 4,732.00 | 1,469,885 |
| 2026-03-23 | ZAc 4,700.00 | ZAc 4,749.00 | ZAc 4,473.00 | ZAc 4,690.00 | 3,714,448 |
| 2026-03-20 | ZAc 4,781.00 | ZAc 4,794.00 | ZAc 4,660.00 | ZAc 4,684.00 | 3,918,500 |
| 2026-03-19 | ZAc 4,901.00 | ZAc 4,901.00 | ZAc 4,699.00 | ZAc 4,759.00 | 1,988,302 |
| 2026-03-18 | ZAc 4,961.00 | ZAc 5,006.00 | ZAc 4,864.00 | ZAc 4,900.00 | 6,941,777 |
| 2026-03-17 | ZAc 4,992.00 | ZAc 5,110.00 | ZAc 4,930.00 | ZAc 5,000.00 | 6,511,541 |
| 2026-03-16 | ZAc 4,999.00 | ZAc 5,031.00 | ZAc 4,900.00 | ZAc 5,031.00 | 4,219,006 |
| 2026-03-13 | ZAc 5,150.00 | ZAc 5,224.00 | ZAc 5,121.00 | ZAc 5,165.00 | 2,474,527 |
| 2026-03-12 | ZAc 5,136.00 | ZAc 5,173.00 | ZAc 5,098.00 | ZAc 5,105.00 | 339,706 |
| 2026-03-11 | ZAc 5,110.00 | ZAc 5,126.00 | ZAc 5,017.00 | ZAc 5,126.00 | 1,077,108 |
| 2026-03-10 | ZAc 5,025.00 | ZAc 5,136.00 | ZAc 4,983.00 | ZAc 5,060.00 | 2,796,772 |
| 2026-03-09 | ZAc 5,140.00 | ZAc 5,140.00 | ZAc 4,998.00 | ZAc 5,030.00 | 1,244,667 |
| 2026-03-06 | ZAc 5,208.00 | ZAc 5,288.00 | ZAc 5,109.00 | ZAc 5,125.00 | 2,112,642 |
| 2026-03-05 | ZAc 5,260.00 | ZAc 5,347.00 | ZAc 5,249.00 | ZAc 5,288.00 | 1,487,727 |
| 2026-03-04 | ZAc 5,120.00 | ZAc 5,237.00 | ZAc 5,120.00 | ZAc 5,213.00 | 2,348,436 |
| 2026-03-03 | ZAc 5,125.00 | ZAc 5,231.00 | ZAc 5,060.00 | ZAc 5,100.00 | 3,899,204 |
| 2026-03-02 | ZAc 5,300.00 | ZAc 5,397.00 | ZAc 5,270.00 | ZAc 5,270.00 | 1,046,984 |
| 2026-02-27 | ZAc 5,094.00 | ZAc 5,264.00 | ZAc 5,094.00 | ZAc 5,227.00 | 339,003 |
| 2026-02-26 | ZAc 5,193.00 | ZAc 5,222.00 | ZAc 5,158.00 | ZAc 5,176.00 | 2,627,904 |
| 2026-02-25 | ZAc 5,102.00 | ZAc 5,227.00 | ZAc 5,132.00 | ZAc 5,193.00 | 334,727 |
| 2026-02-24 | ZAc 5,040.00 | ZAc 5,099.00 | ZAc 5,039.00 | ZAc 5,082.00 | 443,967 |
| 2026-02-23 | ZAc 4,990.00 | ZAc 5,079.00 | ZAc 4,979.00 | ZAc 5,074.00 | 1,056,292 |
| 2026-02-20 | ZAc 4,980.00 | ZAc 5,064.00 | ZAc 4,975.00 | ZAc 5,000.00 | 4,327,436 |
| 2026-02-19 | ZAc 5,000.00 | ZAc 5,031.00 | ZAc 4,915.00 | ZAc 4,988.00 | 2,268,642 |
| 2026-02-18 | ZAc 4,920.00 | ZAc 5,020.00 | ZAc 4,944.00 | ZAc 4,987.00 | 2,286,482 |
| 2026-02-17 | ZAc 4,951.00 | ZAc 5,001.00 | ZAc 4,907.00 | ZAc 4,907.00 | 1,868,246 |
| 2026-02-16 | ZAc 4,905.00 | ZAc 4,979.00 | ZAc 4,905.00 | ZAc 4,938.00 | 407,633 |
| 2026-02-13 | ZAc 5,048.00 | ZAc 5,018.00 | ZAc 4,885.00 | ZAc 4,915.00 | 2,491,900 |
| 2026-02-12 | ZAc 5,200.00 | ZAc 5,241.00 | ZAc 5,093.00 | ZAc 5,102.00 | 1,375,695 |
| 2026-02-11 | ZAc 5,200.00 | ZAc 5,303.00 | ZAc 5,174.00 | ZAc 5,284.00 | 515,226 |
| 2026-02-10 | ZAc 5,116.00 | ZAc 5,145.00 | ZAc 5,100.00 | ZAc 5,100.00 | 2,160,846 |
| 2026-02-09 | ZAc 5,050.00 | ZAc 5,109.00 | ZAc 5,034.00 | ZAc 5,095.00 | 874,094 |
| 2026-02-06 | ZAc 5,001.00 | ZAc 5,002.00 | ZAc 4,952.00 | ZAc 4,973.00 | 1,260,041 |
| 2026-02-05 | ZAc 5,200.00 | ZAc 5,236.00 | ZAc 5,013.00 | ZAc 5,029.00 | 2,759,934 |
| 2026-02-04 | ZAc 5,200.00 | ZAc 5,381.00 | ZAc 5,250.00 | ZAc 5,344.00 | 2,977,158 |
| 2026-02-03 | ZAc 5,000.00 | ZAc 5,143.00 | ZAc 4,997.00 | ZAc 5,106.00 | 4,025,822 |
| 2026-02-02 | ZAc 4,950.00 | ZAc 5,236.05 | ZAc 4,860.00 | ZAc 4,983.00 | 14,968,131 |
| 2026-01-30 | ZAc 5,133.00 | ZAc 5,236.05 | ZAc 5,000.00 | ZAc 5,120.00 | 14,609,112 |
| 2026-01-29 | ZAc 5,130.00 | ZAc 5,288.00 | ZAc 5,145.00 | ZAc 5,235.00 | 1,458,347 |
| 2026-01-28 | ZAc 5,001.00 | ZAc 5,100.00 | ZAc 5,001.00 | ZAc 5,078.00 | 1,340,411 |
| 2026-01-27 | ZAc 4,989.00 | ZAc 5,040.00 | ZAc 4,916.00 | ZAc 5,018.00 | 3,584,962 |
| 2026-01-26 | ZAc 4,935.00 | ZAc 5,000.00 | ZAc 4,892.00 | ZAc 4,979.00 | 788,766 |
| 2026-01-23 | ZAc 4,882.00 | ZAc 4,903.00 | ZAc 4,779.00 | ZAc 4,879.00 | 3,749,634 |
| 2026-01-22 | ZAc 4,780.00 | ZAc 4,892.00 | ZAc 4,737.00 | ZAc 4,754.00 | 3,048,667 |
| 2026-01-21 | ZAc 4,585.00 | ZAc 4,699.00 | ZAc 4,572.00 | ZAc 4,634.00 | 1,180,231 |
| 2026-01-20 | ZAc 4,619.00 | ZAc 4,647.00 | ZAc 4,476.00 | ZAc 4,526.00 | 3,320,099 |
| 2026-01-19 | ZAc 4,578.00 | ZAc 4,655.00 | ZAc 4,573.00 | ZAc 4,580.00 | 4,458,072 |
| 2026-01-16 | ZAc 4,576.00 | ZAc 4,577.00 | ZAc 4,479.00 | ZAc 4,528.00 | 1,208,040 |
| 2026-01-15 | ZAc 4,501.00 | ZAc 4,561.00 | ZAc 4,472.00 | ZAc 4,543.00 | 1,125,037 |
| 2026-01-14 | ZAc 4,390.00 | ZAc 4,497.00 | ZAc 4,389.00 | ZAc 4,480.00 | 2,607,154 |
| 2026-01-13 | ZAc 4,334.00 | ZAc 4,481.00 | ZAc 4,400.00 | ZAc 4,415.00 | 3,649,195 |
| 2026-01-12 | ZAc 4,360.00 | ZAc 4,458.00 | ZAc 4,311.00 | ZAc 4,424.00 | 2,418,970 |
| 2026-01-09 | ZAc 4,247.00 | ZAc 4,354.00 | ZAc 4,247.00 | ZAc 4,340.00 | 3,026,572 |
| 2026-01-08 | ZAc 4,249.00 | ZAc 4,269.00 | ZAc 4,188.00 | ZAc 4,197.00 | 834,346 |
| 2026-01-07 | ZAc 4,237.00 | ZAc 4,293.00 | ZAc 4,213.00 | ZAc 4,258.00 | 1,184,362 |
| 2026-01-06 | ZAc 4,080.00 | ZAc 4,232.00 | ZAc 4,080.00 | ZAc 4,232.00 | 1,276,067 |
| 2026-01-05 | ZAc 3,956.00 | ZAc 4,065.00 | ZAc 3,946.00 | ZAc 4,062.00 | 252,794 |
| 2026-01-02 | ZAc 3,989.00 | ZAc 4,029.00 | ZAc 3,912.00 | ZAc 3,977.00 | 657,273 |
| 2025-12-31 | ZAc 4,025.00 | ZAc 4,025.00 | ZAc 3,931.00 | ZAc 3,934.00 | 25,605 |
| 2025-12-30 | ZAc 3,946.00 | ZAc 4,020.00 | ZAc 3,933.00 | ZAc 3,933.00 | 254,571 |
| 2025-12-29 | ZAc 3,999.00 | ZAc 4,050.00 | ZAc 3,970.00 | ZAc 3,999.00 | 1,097,114 |
| 2025-12-24 | ZAc 3,950.00 | ZAc 4,000.00 | ZAc 3,934.00 | ZAc 3,937.00 | 48,869 |
| 2025-12-23 | ZAc 3,950.00 | ZAc 3,933.00 | ZAc 3,834.00 | ZAc 3,939.00 | 926,320 |
| 2025-12-22 | ZAc 3,794.00 | ZAc 3,891.00 | ZAc 3,794.00 | ZAc 3,852.00 | 1,959,607 |
| 2025-12-19 | ZAc 3,758.00 | ZAc 3,794.00 | ZAc 3,741.00 | ZAc 3,794.00 | 3,648,794 |
| 2025-12-18 | ZAc 3,839.00 | ZAc 3,839.00 | ZAc 3,734.00 | ZAc 3,777.00 | 5,055,301 |
| 2025-12-17 | ZAc 3,812.00 | ZAc 3,820.00 | ZAc 3,749.00 | ZAc 3,760.00 | 2,092,009 |
| 2025-12-15 | ZAc 3,887.00 | ZAc 3,976.00 | ZAc 3,850.00 | ZAc 3,850.00 | 2,419,501 |
| 2025-12-12 | ZAc 3,900.00 | ZAc 3,971.00 | ZAc 3,879.00 | ZAc 3,948.00 | 737,665 |
| 2025-12-11 | ZAc 3,804.00 | ZAc 3,864.00 | ZAc 3,793.00 | ZAc 3,822.00 | 1,142,492 |
| 2025-12-10 | ZAc 3,830.00 | ZAc 3,886.00 | ZAc 3,819.00 | ZAc 3,848.00 | 756,555 |
| 2025-12-09 | ZAc 3,807.00 | ZAc 3,822.00 | ZAc 3,750.00 | ZAc 3,792.00 | 464,808 |
| 2025-12-08 | ZAc 3,880.00 | ZAc 3,898.00 | ZAc 3,791.00 | ZAc 3,791.00 | 1,353,269 |
| 2025-12-05 | ZAc 3,801.00 | ZAc 3,943.00 | ZAc 3,801.00 | ZAc 3,880.00 | 7,805,010 |
| 2025-12-04 | ZAc 3,872.00 | ZAc 3,919.00 | ZAc 3,701.00 | ZAc 3,814.00 | 1,334,024 |
| 2025-12-03 | ZAc 3,730.00 | ZAc 3,812.00 | ZAc 3,729.00 | ZAc 3,780.00 | 780,369 |
| 2025-12-02 | ZAc 3,689.00 | ZAc 3,736.00 | ZAc 3,658.00 | ZAc 3,712.00 | 2,360,386 |
| 2025-12-01 | ZAc 3,623.00 | ZAc 3,725.00 | ZAc 3,410.00 | ZAc 3,715.00 | 1,820,483 |
| 2025-11-28 | ZAc 3,526.00 | ZAc 3,602.27 | ZAc 3,503.00 | ZAc 3,560.00 | 5,307,220 |
| 2025-11-27 | ZAc 3,551.00 | ZAc 3,589.74 | ZAc 3,548.00 | ZAc 3,555.00 | 4,120,695 |
| 2025-11-26 | ZAc 3,545.00 | ZAc 3,581.00 | ZAc 3,538.00 | ZAc 3,560.00 | 1,462,136 |
| 2025-11-25 | ZAc 3,450.00 | ZAc 3,545.00 | ZAc 3,450.00 | ZAc 3,514.00 | 4,102,682 |
| 2025-11-24 | ZAc 3,450.00 | ZAc 3,488.00 | ZAc 3,444.00 | ZAc 3,470.00 | 555,600 |
| 2025-11-21 | ZAc 3,521.00 | ZAc 3,522.00 | ZAc 3,394.00 | ZAc 3,430.00 | 1,083,800 |
| 2025-11-20 | ZAc 3,483.00 | ZAc 3,624.00 | ZAc 3,483.00 | ZAc 3,532.00 | 3,107,683 |
| 2025-11-19 | ZAc 3,430.00 | ZAc 3,482.00 | ZAc 3,424.00 | ZAc 3,465.00 | 326,471 |
| 2025-11-18 | ZAc 3,550.00 | ZAc 3,500.00 | ZAc 3,404.00 | ZAc 3,404.00 | 440,666 |
| 2025-11-17 | ZAc 3,501.00 | ZAc 3,538.00 | ZAc 3,492.00 | ZAc 3,530.00 | 285,269 |
| 2025-11-14 | ZAc 3,571.00 | ZAc 3,559.00 | ZAc 3,450.00 | ZAc 3,496.00 | 1,104,171 |
| 2025-11-13 | ZAc 3,581.00 | ZAc 3,654.00 | ZAc 3,581.00 | ZAc 3,581.00 | 895,990 |
| 2025-11-12 | ZAc 3,581.00 | ZAc 3,633.00 | ZAc 3,580.00 | ZAc 3,606.00 | 1,487,892 |
| 2025-11-11 | ZAc 3,551.00 | ZAc 3,585.00 | ZAc 3,537.00 | ZAc 3,571.00 | 762,933 |
| 2025-11-10 | ZAc 3,383.00 | ZAc 3,650.00 | ZAc 3,500.00 | ZAc 3,560.00 | 943,068 |
| 2025-11-07 | ZAc 3,402.00 | ZAc 3,448.00 | ZAc 3,384.00 | ZAc 3,418.00 | 568,937 |
| 2025-11-06 | ZAc 3,437.00 | ZAc 3,476.00 | ZAc 3,425.00 | ZAc 3,425.00 | 483,702 |
| 2025-11-05 | ZAc 3,436.00 | ZAc 3,436.00 | ZAc 3,381.00 | ZAc 3,423.00 | 1,061,557 |
| 2025-11-04 | ZAc 3,510.00 | ZAc 3,507.00 | ZAc 3,405.00 | ZAc 3,416.00 | 1,393,672 |
| 2025-11-03 | ZAc 3,574.00 | ZAc 3,578.00 | ZAc 3,536.00 | ZAc 3,539.00 | 712,265 |
| 2025-10-31 | ZAc 3,580.00 | ZAc 3,596.00 | ZAc 3,536.00 | ZAc 3,564.00 | 358,192 |
| 2025-10-30 | ZAc 3,658.00 | ZAc 3,659.00 | ZAc 3,587.00 | ZAc 3,590.00 | 1,663,495 |
| 2025-10-29 | ZAc 3,581.00 | ZAc 3,664.00 | ZAc 3,573.00 | ZAc 3,640.00 | 992,440 |
| 2025-10-28 | ZAc 3,632.00 | ZAc 3,632.00 | ZAc 3,530.00 | ZAc 3,566.00 | 1,335,385 |
| 2025-10-27 | ZAc 3,686.00 | ZAc 3,700.00 | ZAc 3,591.00 | ZAc 3,591.00 | 1,729,678 |
| 2025-10-24 | ZAc 3,617.00 | ZAc 3,674.00 | ZAc 3,631.00 | ZAc 3,640.00 | 2,927,980 |
| 2025-10-23 | ZAc 3,532.00 | ZAc 3,620.00 | ZAc 3,532.00 | ZAc 3,617.00 | 2,162,045 |
| 2025-10-22 | ZAc 3,635.00 | ZAc 3,621.06 | ZAc 3,531.00 | ZAc 3,550.00 | 2,291,061 |
| 2025-10-21 | ZAc 3,601.00 | ZAc 3,702.00 | ZAc 3,579.00 | ZAc 3,636.00 | 1,411,586 |
| 2025-10-20 | ZAc 3,560.00 | ZAc 3,573.00 | ZAc 3,464.00 | ZAc 3,518.00 | 774,300 |
| 2025-10-17 | ZAc 3,600.00 | ZAc 3,611.00 | ZAc 3,543.00 | ZAc 3,560.00 | 1,186,399 |
| 2025-10-16 | ZAc 3,633.00 | ZAc 3,633.00 | ZAc 3,564.00 | ZAc 3,582.00 | 459,604 |
| 2025-10-15 | ZAc 3,619.00 | ZAc 3,640.00 | ZAc 3,599.00 | ZAc 3,627.00 | 411,906 |
| 2025-10-14 | ZAc 3,515.00 | ZAc 3,598.00 | ZAc 3,492.00 | ZAc 3,594.00 | 916,670 |
| 2025-10-13 | ZAc 3,500.00 | ZAc 3,516.00 | ZAc 3,460.00 | ZAc 3,512.00 | 507,998 |