UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.51 +0.49 (+0.63%) GOLD FUTURES
2,395.20 +35.30 (+1.50%) DOW
39,845.21 +287.10 (+0.73%) Bitcoin GBP
51,267.37 +2,999.45 (+6.21%)
AUD/ZAR (AUDZAR=X)
CCY - CCY Delayed price. Currency in ZAR
Add to watchlist
As of 07:08PM BST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 12.1691 | 12.2310 | 12.1685 | 12.2131 | 12.2131 | - |
| 14 May 2024 | 12.1255 | 12.2077 | 12.1062 | 12.1251 | 12.1251 | - |
| 13 May 2024 | 12.1593 | 12.1703 | 12.1040 | 12.1601 | 12.1601 | - |
| 10 May 2024 | 12.2129 | 12.2247 | 12.1488 | 12.2145 | 12.2145 | - |
| 09 May 2024 | 12.2136 | 12.2278 | 12.1670 | 12.2095 | 12.2095 | - |
| 08 May 2024 | 12.1886 | 12.2562 | 12.1742 | 12.1901 | 12.1901 | - |
| 07 May 2024 | 12.2336 | 12.2695 | 12.1598 | 12.2350 | 12.2350 | - |
| 06 May 2024 | 12.2524 | 12.2689 | 12.1880 | 12.2548 | 12.2548 | - |
| 03 May 2024 | 12.1805 | 12.2573 | 12.1610 | 12.1832 | 12.1832 | - |
| 02 May 2024 | 12.1144 | 12.1981 | 12.0981 | 12.1173 | 12.1173 | - |
| 01 May 2024 | 12.1603 | 12.1755 | 12.0647 | 12.1630 | 12.1630 | - |
| 30 Apr 2024 | 12.2222 | 12.2376 | 12.1677 | 12.2239 | 12.2239 | - |
| 29 Apr 2024 | 12.3019 | 12.3424 | 12.2203 | 12.3017 | 12.3017 | - |
| 26 Apr 2024 | 12.4042 | 12.4871 | 12.2585 | 12.4073 | 12.4073 | - |
| 25 Apr 2024 | 12.4921 | 12.5114 | 12.3556 | 12.4898 | 12.4898 | - |
| 24 Apr 2024 | 12.3866 | 12.5117 | 12.3866 | 12.3875 | 12.3875 | - |
| 23 Apr 2024 | 12.3737 | 12.4237 | 12.3725 | 12.3719 | 12.3719 | - |
| 22 Apr 2024 | 12.2692 | 12.3472 | 12.2510 | 12.2697 | 12.2697 | - |
| 19 Apr 2024 | 12.2950 | 12.3545 | 12.2512 | 12.3003 | 12.3003 | - |
| 18 Apr 2024 | 12.2315 | 12.3322 | 12.2136 | 12.2338 | 12.2338 | - |
| 17 Apr 2024 | 12.2070 | 12.2577 | 12.1634 | 12.2031 | 12.2031 | - |
| 16 Apr 2024 | 12.2197 | 12.2669 | 12.1649 | 12.2208 | 12.2208 | - |
| 15 Apr 2024 | 12.2051 | 12.3188 | 12.1936 | 12.2063 | 12.2063 | - |
| 12 Apr 2024 | 12.2358 | 12.2748 | 12.1620 | 12.2360 | 12.2360 | - |
| 11 Apr 2024 | 12.2240 | 12.2902 | 12.2010 | 12.2236 | 12.2236 | - |
| 10 Apr 2024 | 12.2312 | 12.3261 | 12.1698 | 12.2279 | 12.2279 | - |
| 09 Apr 2024 | 12.3046 | 12.3156 | 12.2206 | 12.3049 | 12.3049 | - |
| 08 Apr 2024 | 12.2936 | 12.3115 | 12.2173 | 12.2931 | 12.2931 | - |
| 05 Apr 2024 | 12.3174 | 12.3267 | 12.2275 | 12.3167 | 12.3167 | - |
| 04 Apr 2024 | 12.2601 | 12.3627 | 12.2551 | 12.2583 | 12.2583 | - |
| 03 Apr 2024 | 12.2237 | 12.2725 | 12.2209 | 12.2252 | 12.2252 | - |
| 02 Apr 2024 | 12.2925 | 12.3001 | 12.2208 | 12.2925 | 12.2925 | - |
| 01 Apr 2024 | 12.3212 | 12.3287 | 12.2611 | 12.3190 | 12.3190 | - |
| 29 Mar 2024 | 12.3299 | 12.3432 | 12.2853 | 12.3195 | 12.3195 | - |
| 28 Mar 2024 | 12.3465 | 12.3888 | 12.3321 | 12.3442 | 12.3442 | - |
| 27 Mar 2024 | 12.4002 | 12.4018 | 12.3169 | 12.4011 | 12.4011 | - |
| 26 Mar 2024 | 12.3476 | 12.4188 | 12.3262 | 12.3475 | 12.3475 | - |
| 25 Mar 2024 | 12.3703 | 12.4141 | 12.3424 | 12.3690 | 12.3690 | - |
| 22 Mar 2024 | 12.3725 | 12.4109 | 12.3292 | 12.3711 | 12.3711 | - |
| 21 Mar 2024 | 12.3323 | 12.4005 | 12.3100 | 12.3314 | 12.3314 | - |
| 20 Mar 2024 | 12.3468 | 12.3804 | 12.2538 | 12.3470 | 12.3470 | - |
| 19 Mar 2024 | 12.4262 | 12.4317 | 12.3263 | 12.4254 | 12.4254 | - |
| 18 Mar 2024 | 12.2950 | 12.4605 | 12.2949 | 12.2951 | 12.2951 | - |
| 15 Mar 2024 | 12.3223 | 12.3293 | 12.2485 | 12.3225 | 12.3225 | - |
| 14 Mar 2024 | 12.3031 | 12.3622 | 12.2891 | 12.3031 | 12.3031 | - |
| 13 Mar 2024 | 12.3329 | 12.3764 | 12.2863 | 12.3315 | 12.3315 | - |
| 12 Mar 2024 | 12.3420 | 12.3710 | 12.2703 | 12.3437 | 12.3437 | - |
| 11 Mar 2024 | 12.4529 | 12.4529 | 12.3008 | 12.4513 | 12.4513 | - |
| 08 Mar 2024 | 12.3638 | 12.4439 | 12.3606 | 12.3649 | 12.3649 | - |
| 07 Mar 2024 | 12.3502 | 12.4236 | 12.3502 | 12.3407 | 12.3407 | - |
| 06 Mar 2024 | 12.3380 | 12.3702 | 12.2881 | 12.3365 | 12.3365 | - |
| 05 Mar 2024 | 12.3808 | 12.4035 | 12.2941 | 12.3721 | 12.3721 | - |
| 04 Mar 2024 | 12.4505 | 12.4752 | 12.3841 | 12.4509 | 12.4509 | - |
| 01 Mar 2024 | 12.4674 | 12.5028 | 12.4342 | 12.4632 | 12.4632 | - |
| 29 Feb 2024 | 12.5163 | 12.5451 | 12.4692 | 12.5161 | 12.5161 | - |
| 28 Feb 2024 | 12.4887 | 12.5410 | 12.4534 | 12.4890 | 12.4890 | - |
| 27 Feb 2024 | 12.6163 | 12.6377 | 12.4683 | 12.6177 | 12.6177 | - |
| 26 Feb 2024 | 12.6662 | 12.6764 | 12.6185 | 12.6691 | 12.6691 | - |
| 23 Feb 2024 | 12.5650 | 12.7314 | 12.5516 | 12.5656 | 12.5656 | - |
| 22 Feb 2024 | 12.3803 | 12.5591 | 12.3797 | 12.3823 | 12.3823 | - |
| 21 Feb 2024 | 12.3856 | 12.4053 | 12.2972 | 12.3866 | 12.3866 | - |
| 20 Feb 2024 | 12.3667 | 12.4914 | 12.3628 | 12.3678 | 12.3678 | - |
| 19 Feb 2024 | 12.3046 | 12.4199 | 12.3046 | 12.3065 | 12.3065 | - |
| 16 Feb 2024 | 12.3556 | 12.3611 | 12.3061 | 12.3581 | 12.3581 | - |
| 15 Feb 2024 | 12.3659 | 12.3875 | 12.3358 | 12.3649 | 12.3649 | - |
| 14 Feb 2024 | 12.3110 | 12.4152 | 12.3046 | 12.3101 | 12.3101 | - |
| 13 Feb 2024 | 12.3448 | 12.3596 | 12.2602 | 12.3405 | 12.3405 | - |
| 12 Feb 2024 | 12.3798 | 12.4289 | 12.3634 | 12.3798 | 12.3798 | - |
| 09 Feb 2024 | 12.3078 | 12.4224 | 12.2965 | 12.3052 | 12.3052 | - |
| 08 Feb 2024 | 12.2998 | 12.3516 | 12.2799 | 12.2851 | 12.2851 | - |
| 07 Feb 2024 | 12.2779 | 12.3508 | 12.2761 | 12.2741 | 12.2741 | - |
| 06 Feb 2024 | 12.3318 | 12.3947 | 12.2740 | 12.3447 | 12.3447 | - |
| 05 Feb 2024 | 12.2727 | 12.3793 | 12.2697 | 12.2818 | 12.2818 | - |
| 02 Feb 2024 | 12.2080 | 12.3251 | 12.1993 | 12.2086 | 12.2086 | - |
| 01 Feb 2024 | 12.2233 | 12.2746 | 12.1602 | 12.2121 | 12.2121 | - |
| 31 Jan 2024 | 12.3877 | 12.3917 | 12.2817 | 12.3871 | 12.3871 | - |
| 30 Jan 2024 | 12.4272 | 12.4667 | 12.3957 | 12.4205 | 12.4205 | - |
| 29 Jan 2024 | 12.3365 | 12.4140 | 12.3365 | 12.3387 | 12.3387 | - |
| 26 Jan 2024 | 12.4155 | 12.4666 | 12.3532 | 12.4163 | 12.4163 | - |
| 25 Jan 2024 | 12.4022 | 12.4686 | 12.4001 | 12.4158 | 12.4158 | - |
| 24 Jan 2024 | 12.5136 | 12.5355 | 12.4214 | 12.5174 | 12.5174 | - |
| 23 Jan 2024 | 12.6149 | 12.6351 | 12.4907 | 12.6087 | 12.6087 | - |
| 22 Jan 2024 | 12.5309 | 12.6530 | 12.5309 | 12.5352 | 12.5352 | - |
| 19 Jan 2024 | 12.4564 | 12.5440 | 12.4358 | 12.4532 | 12.4532 | - |
| 18 Jan 2024 | 12.4783 | 12.4817 | 12.4046 | 12.4686 | 12.4686 | - |
| 17 Jan 2024 | 12.4914 | 12.5276 | 12.4412 | 12.4910 | 12.4910 | - |
| 16 Jan 2024 | 12.4248 | 12.5119 | 12.4083 | 12.4017 | 12.4017 | - |
| 15 Jan 2024 | 12.4383 | 12.4847 | 12.4088 | 12.4534 | 12.4534 | - |
| 12 Jan 2024 | 12.4917 | 12.4929 | 12.4360 | 12.4907 | 12.4907 | - |
| 11 Jan 2024 | 12.4867 | 12.5451 | 12.4157 | 12.4865 | 12.4865 | - |
| 10 Jan 2024 | 12.4618 | 12.5547 | 12.4594 | 12.4583 | 12.4583 | - |
| 09 Jan 2024 | 12.4745 | 12.5215 | 12.4218 | 12.4752 | 12.4752 | - |
| 08 Jan 2024 | 12.5382 | 12.5875 | 12.4666 | 12.5394 | 12.5394 | - |
| 05 Jan 2024 | 12.5224 | 12.6051 | 12.5134 | 12.5224 | 12.5224 | - |
| 04 Jan 2024 | 12.5833 | 12.6222 | 12.5367 | 12.5816 | 12.5816 | - |
| 03 Jan 2024 | 12.5599 | 12.6703 | 12.5048 | 12.5538 | 12.5538 | - |
| 02 Jan 2024 | 12.4301 | 12.6111 | 12.4301 | 12.4438 | 12.4438 | - |
| 01 Jan 2024 | 12.4296 | 12.4296 | 12.4296 | 12.4296 | 12.4296 | - |
| 29 Dec 2023 | 12.6620 | 12.7024 | 12.4511 | 12.6623 | 12.6623 | - |
| 28 Dec 2023 | 12.5768 | 12.7331 | 12.5363 | 12.5752 | 12.5752 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.