Advertisement
Advertisement
U.S. markets open in 4 hours 7 minutes
S&P Futures
4,333.00 +18.25 (+0.42%) Dow Futures
33,982.00 +107.00 (+0.32%) Nasdaq Futures
14,777.00 +62.00 (+0.42%) Russell 2000 Futures
1,786.70 +8.80 (+0.49%) Crude Oil
91.56 +1.17 (+1.29%) Gold
1,913.30 -6.50 (-0.34%)
AUD/ZAR (AUDZAR=X)
CCY - CCY Delayed Price. Currency in ZAR
Follow
As of 10:22AM BST. Market open.
Advertisement
Advertisement
Time Period:
Sep 27, 2022 - Sep 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in ZARDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 27, 2023 | 12.1920 | 12.2129 | 12.1334 | 12.1639 | 12.1639 | - |
| Sep 26, 2023 | 12.0604 | 12.2037 | 12.0498 | 12.0538 | 12.0538 | - |
| Sep 25, 2023 | 12.0692 | 12.0998 | 12.0203 | 12.0693 | 12.0693 | - |
| Sep 22, 2023 | 12.1555 | 12.1657 | 12.0778 | 12.1518 | 12.1518 | - |
| Sep 21, 2023 | 12.1376 | 12.1723 | 12.0569 | 12.1358 | 12.1358 | - |
| Sep 20, 2023 | 12.2229 | 12.2658 | 12.1718 | 12.2214 | 12.2214 | - |
| Sep 19, 2023 | 12.2519 | 12.2638 | 12.2186 | 12.2446 | 12.2446 | - |
| Sep 18, 2023 | 12.2232 | 12.2815 | 12.1920 | 12.2210 | 12.2210 | - |
| Sep 15, 2023 | 12.2399 | 12.3184 | 12.2399 | 12.2374 | 12.2374 | - |
| Sep 14, 2023 | 12.0824 | 12.2301 | 12.0686 | 12.0780 | 12.0780 | - |
| Sep 13, 2023 | 12.1663 | 12.1689 | 12.0471 | 12.1628 | 12.1628 | - |
| Sep 12, 2023 | 12.1309 | 12.2116 | 12.1192 | 12.1303 | 12.1303 | - |
| Sep 11, 2023 | 12.2035 | 12.2434 | 12.1271 | 12.2037 | 12.2037 | - |
| Sep 08, 2023 | 12.2213 | 12.2390 | 12.1714 | 12.2031 | 12.2031 | - |
| Sep 07, 2023 | 12.2405 | 12.2936 | 12.1957 | 12.2392 | 12.2392 | - |
| Sep 06, 2023 | 12.2035 | 12.3415 | 12.1971 | 12.1913 | 12.1913 | - |
| Sep 05, 2023 | 12.3516 | 12.3532 | 12.1801 | 12.3328 | 12.3328 | - |
| Sep 04, 2023 | 11.8067 | 12.3162 | 11.8005 | 11.7998 | 11.7998 | - |
| Sep 01, 2023 | 12.2346 | 12.2346 | 12.0851 | 12.2170 | 12.2170 | - |
| Aug 31, 2023 | 12.1042 | 12.2619 | 12.0827 | 12.0931 | 12.0931 | - |
| Aug 30, 2023 | 11.9686 | 12.0842 | 11.9317 | 11.9474 | 11.9474 | - |
| Aug 29, 2023 | 11.9375 | 11.9584 | 11.8598 | 11.9259 | 11.9259 | - |
| Aug 28, 2023 | 11.5946 | 12.0065 | 11.5916 | 11.5916 | 11.5916 | - |
| Aug 25, 2023 | 12.0590 | 12.0971 | 11.9038 | 12.0491 | 12.0491 | - |
| Aug 24, 2023 | 11.9786 | 12.0709 | 11.9533 | 11.9587 | 11.9587 | - |
| Aug 23, 2023 | 12.0676 | 12.0931 | 11.9145 | 12.0582 | 12.0582 | - |
| Aug 22, 2023 | 12.1581 | 12.1773 | 12.0213 | 12.1472 | 12.1472 | - |
| Aug 21, 2023 | 11.8232 | 12.1963 | 11.8039 | 11.8245 | 11.8245 | - |
| Aug 18, 2023 | 12.2108 | 12.2356 | 12.1253 | 12.1944 | 12.1944 | - |
| Aug 17, 2023 | 12.2926 | 12.3101 | 12.1874 | 12.2822 | 12.2822 | - |
| Aug 16, 2023 | 12.3609 | 12.3707 | 12.2775 | 12.3447 | 12.3447 | - |
| Aug 15, 2023 | 12.3715 | 12.4699 | 12.3389 | 12.3565 | 12.3565 | - |
| Aug 14, 2023 | 11.9505 | 12.3778 | 11.9505 | 11.9506 | 11.9506 | - |
| Aug 11, 2023 | 12.2558 | 12.3228 | 12.2551 | 12.2420 | 12.2420 | - |
| Aug 10, 2023 | 12.3922 | 12.4124 | 12.2587 | 12.3857 | 12.3857 | - |
| Aug 09, 2023 | 12.3663 | 12.4595 | 12.3510 | 12.3351 | 12.3351 | - |
| Aug 08, 2023 | 12.2875 | 12.3707 | 12.2149 | 12.2757 | 12.2757 | - |
| Aug 07, 2023 | 12.1120 | 12.2968 | 11.7776 | 12.1078 | 12.1078 | - |
| Aug 04, 2023 | 12.2409 | 12.3026 | 12.1167 | 12.2216 | 12.2216 | - |
| Aug 03, 2023 | 12.0701 | 12.2807 | 12.0460 | 12.0526 | 12.0526 | - |
| Aug 02, 2023 | 12.0745 | 12.1539 | 12.0287 | 12.0694 | 12.0694 | - |
| Aug 01, 2023 | 11.9898 | 12.0713 | 11.8870 | 11.9807 | 11.9807 | - |
| Jul 31, 2023 | 11.7200 | 11.9975 | 11.3775 | 11.7207 | 11.7207 | - |
| Jul 28, 2023 | 11.9481 | 11.9609 | 11.7215 | 11.9373 | 11.9373 | - |
| Jul 27, 2023 | 11.9094 | 11.9993 | 11.8513 | 11.8886 | 11.8886 | - |
| Jul 26, 2023 | 11.9115 | 11.9760 | 11.8448 | 11.8912 | 11.8912 | - |
| Jul 25, 2023 | 11.9385 | 12.0011 | 11.8561 | 11.9193 | 11.9193 | - |
| Jul 24, 2023 | 11.7368 | 12.1511 | 11.7368 | 12.0651 | 12.0651 | - |
| Jul 21, 2023 | 12.1332 | 12.1908 | 12.0313 | 12.1288 | 12.1288 | - |
| Jul 20, 2023 | 12.0871 | 12.2369 | 12.0854 | 12.0729 | 12.0729 | - |
| Jul 19, 2023 | 12.1725 | 12.1753 | 12.0810 | 12.1514 | 12.1514 | - |
| Jul 18, 2023 | 12.2803 | 12.3134 | 12.1442 | 12.2586 | 12.2586 | - |
| Jul 17, 2023 | 12.0365 | 12.3709 | 12.0234 | 12.3621 | 12.3621 | - |
| Jul 14, 2023 | 12.3548 | 12.4444 | 12.3109 | 12.3378 | 12.3378 | - |
| Jul 13, 2023 | 12.3076 | 12.4064 | 12.3010 | 12.2969 | 12.2969 | - |
| Jul 12, 2023 | 12.3660 | 12.4197 | 12.3028 | 12.3476 | 12.3476 | - |
| Jul 11, 2023 | 12.5545 | 12.5698 | 12.3273 | 12.5315 | 12.5315 | - |
| Jul 10, 2023 | 12.2632 | 12.6224 | 12.2581 | 12.2615 | 12.2615 | - |
| Jul 07, 2023 | 12.6608 | 12.7191 | 12.5624 | 12.6357 | 12.6357 | - |
| Jul 06, 2023 | 12.5047 | 12.6999 | 12.4632 | 12.4791 | 12.4791 | - |
| Jul 05, 2023 | 12.4830 | 12.5345 | 12.4579 | 12.4548 | 12.4548 | - |
| Jul 04, 2023 | 12.5241 | 12.5473 | 12.4311 | 12.4835 | 12.4835 | - |
| Jul 03, 2023 | 12.1913 | 12.5446 | 12.1774 | 12.1903 | 12.1903 | - |
| Jun 30, 2023 | 12.4120 | 12.6010 | 12.3879 | 12.3971 | 12.3971 | - |
| Jun 29, 2023 | 12.3035 | 12.4679 | 12.3018 | 12.2915 | 12.2915 | - |
| Jun 28, 2023 | 12.3663 | 12.3975 | 12.2858 | 12.3520 | 12.3520 | - |
| Jun 27, 2023 | 12.4379 | 12.4881 | 12.3184 | 12.4312 | 12.4312 | - |
| Jun 26, 2023 | 12.1777 | 12.5228 | 12.1564 | 12.4990 | 12.4990 | - |
| Jun 23, 2023 | 12.5019 | 12.5420 | 12.4362 | 12.4898 | 12.4898 | - |
| Jun 22, 2023 | 12.4563 | 12.5239 | 12.4087 | 12.4325 | 12.4325 | - |
| Jun 21, 2023 | 12.4715 | 12.5019 | 12.3859 | 12.4545 | 12.4545 | - |
| Jun 20, 2023 | 12.4545 | 12.4680 | 12.3151 | 12.4330 | 12.4330 | - |
| Jun 19, 2023 | 12.4989 | 12.5213 | 12.4090 | 12.4838 | 12.4838 | - |
| Jun 16, 2023 | 12.5325 | 12.5699 | 12.4510 | 12.5168 | 12.5168 | - |
| Jun 15, 2023 | 12.4393 | 12.5913 | 12.4297 | 12.4216 | 12.4216 | - |
| Jun 14, 2023 | 12.5977 | 12.6297 | 12.4334 | 12.5824 | 12.5824 | - |
| Jun 13, 2023 | 12.5216 | 12.6545 | 12.4959 | 12.5086 | 12.5086 | - |
| Jun 12, 2023 | 12.6005 | 12.6398 | 12.2699 | 12.2739 | 12.2739 | - |
| Jun 09, 2023 | 12.6462 | 12.6639 | 12.5613 | 12.6336 | 12.6336 | - |
| Jun 08, 2023 | 12.6955 | 12.7350 | 12.6047 | 12.6848 | 12.6848 | - |
| Jun 07, 2023 | 12.8246 | 12.8689 | 12.7021 | 12.8017 | 12.8017 | - |
| Jun 06, 2023 | 12.7425 | 12.8454 | 12.7201 | 12.7241 | 12.7241 | - |
| Jun 05, 2023 | 12.8670 | 12.9186 | 12.5377 | 12.8751 | 12.8751 | - |
| Jun 02, 2023 | 12.9131 | 12.9711 | 12.8469 | 12.8877 | 12.8877 | - |
| Jun 01, 2023 | 12.8255 | 12.9333 | 12.7958 | 12.8134 | 12.8134 | - |
| May 31, 2023 | 12.8281 | 12.8579 | 12.7176 | 12.8080 | 12.8080 | - |
| May 30, 2023 | 12.8409 | 12.9485 | 12.8122 | 12.8145 | 12.8145 | - |
| May 29, 2023 | 12.8078 | 12.9005 | 12.4769 | 12.4790 | 12.4790 | - |
| May 26, 2023 | 12.8746 | 12.8938 | 12.7293 | 12.8478 | 12.8478 | - |
| May 25, 2023 | 12.5808 | 12.8523 | 12.5727 | 12.5715 | 12.5715 | - |
| May 24, 2023 | 12.6872 | 12.6938 | 12.5281 | 12.6745 | 12.6745 | - |
| May 23, 2023 | 12.7790 | 12.8233 | 12.6859 | 12.7849 | 12.7849 | - |
| May 22, 2023 | 12.9094 | 12.9363 | 12.5735 | 12.9092 | 12.9092 | - |
| May 19, 2023 | 12.8003 | 12.9787 | 12.7769 | 12.7927 | 12.7927 | - |
| May 18, 2023 | 12.8096 | 12.9231 | 12.7822 | 12.7996 | 12.7996 | - |
| May 17, 2023 | 12.7036 | 12.9006 | 12.6661 | 12.6802 | 12.6802 | - |
| May 16, 2023 | 12.7308 | 12.7878 | 12.6833 | 12.7193 | 12.7193 | - |
| May 15, 2023 | 12.7334 | 12.8206 | 12.3925 | 12.4053 | 12.4053 | - |
| May 12, 2023 | 12.8534 | 13.0626 | 12.8144 | 12.8304 | 12.8304 | - |
| May 11, 2023 | 12.7833 | 12.9776 | 12.7032 | 12.7661 | 12.7661 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
