DJ South Africa Index USD (ZADOWD)
DOWI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721422800 | 114.48 | -204.78 | -64.14 | 314.07 | 316.76 | 114.48 | 0 |
| 1721336400 | 319.26 | 0.48 | 0.15 | 321.51 | 322.56 | 318.42 | 0 |
| 1721250000 | 318.77999 | -6.43 | -1.98 | 323.76 | 323.76 | 318.24 | 0 |
| 1721163600 | 325.20999 | -1.05 | -0.32 | 323.27999 | 326.18 | 323.12 | 0 |
| 1721077200 | 326.26 | 211.55 | 184.42 | 323.99 | 326.37 | 320.63 | 0 |
| 1720818000 | 114.71 | -211.01 | -64.78 | 327.02 | 328.77 | 114.71 | 0 |
| 1720731600 | 325.72 | 5.26 | 1.64 | 322.36 | 326.8 | 321.56 | 0 |
| 1720645200 | 320.45999 | -0.62 | -0.19 | 322.27 | 323.08999 | 320.33 | 0 |
| 1720558800 | 321.08 | -2.34 | -0.72 | 322.81 | 323.51 | 318.68 | 0 |
| 1720472400 | 323.42 | 209.64 | 184.25 | 321.27999 | 323.64 | 319.61 | 0 |
| 1720213200 | 113.78 | 0.56 | 0.49 | 322.07 | 323.08999 | 113.78 | 0 |
| 1720040400 | 113.22 | -194.39 | -63.19 | 313.18 | 319.64999 | 113.22 | 0 |
| 1719954000 | 307.61 | 194.83 | 172.75 | 311.44 | 312.43 | 307.45999 | 0 |
| 1719867600 | 112.78 | -203.69 | -64.36 | 325.61 | 326.45 | 112.78 | 0 |
| 1719608400 | 316.47 | 203.74 | 180.73 | 311.11 | 319.5 | 310.2 | 0 |
| 1719522000 | 112.73 | -200.94 | -64.06 | 309.89 | 311.72 | 112.73 | 0 |
| 1719435600 | 313.67 | 200.65 | 177.53 | 315.45999 | 319.79 | 313.49 | 0 |
| 1719349200 | 113.02 | -0.14 | -0.12 | 320.64999 | 320.68 | 113.02 | 0 |
| 1719262800 | 113.16 | 0.31 | 0.27 | 321.57 | 323.47 | 113.16 | 0 |
| 1719003600 | 112.85 | -0.2 | -0.18 | 325.16 | 328.98 | 112.85 | 0 |
| 1718917200 | 113.05 | -208.06 | -64.79 | 327.86 | 328.69 | 113.05 | 0 |
| 1718744400 | 321.11 | 18.23 | 6.02 | 312.43 | 321.97 | 312.39 | 0 |
| 1718658000 | 302.88 | 189.69 | 167.59 | 301.57 | 303.93 | 301.35 | 0 |
| 1718398800 | 113.19 | -0.26 | -0.23 | 295.88 | 304.61 | 113.19 | 0 |
| 1718312400 | 113.45 | -184.83 | -61.97 | 298.16 | 299.12 | 113.45 | 0 |
| 1718226000 | 298.27999 | 8.84 | 3.05 | 291.99 | 298.62 | 291.43 | 0 |
| 1718139600 | 289.44 | 1.16 | 0.40 | 289.95999 | 291.58999 | 287.38 | 0 |
| 1718053200 | 288.27999 | 174.61 | 153.61 | 287.97 | 288.35 | 286.69 | 0 |
| 1717794000 | 113.67 | -173.41 | -60.40 | 288.47 | 290.56 | 113.67 | 0 |
| 1717707600 | 287.08 | 0.77 | 0.27 | 286.8 | 288.56 | 285.8 | 0 |
| 1717621200 | 286.31 | 171.81 | 150.05 | 290.31 | 291.16 | 285.3 | 0 |
| 1717534800 | 114.5 | -0.03 | -0.03 | 294.33 | 295 | 114.5 | 0 |
| 1717448400 | 114.53 | -173.7 | -60.26 | 290.8 | 298.70999 | 114.53 | 0 |
| 1717189200 | 288.23 | -5.78 | -1.97 | 289.13 | 293.51 | 287.63 | 0 |
| 1717102800 | 294.01 | -11.27 | -3.69 | 295.36 | 296.93 | 290.98 | 0 |
| 1717016400 | 305.27999 | -1.66 | -0.54 | 307.85 | 308.11 | 304.97 | 0 |
| 1716930000 | 306.94 | -0.46 | -0.15 | 307.74 | 307.88 | 305.02 | 0 |
| 1716584400 | 307.39999 | 193.96 | 170.98 | 304.39999 | 309.12 | 304.36 | 0 |
| 1716498000 | 113.44 | -0.08 | -0.07 | 310.01 | 312.75 | 113.44 | 0 |
| 1716411600 | 113.52 | -0.36 | -0.32 | 314.89 | 316.64999 | 113.52 | 0 |
| 1716325200 | 113.88 | -201.02 | -63.84 | 313.39 | 317.58 | 113.88 | 0 |
| 1716238800 | 314.89999 | 200.81 | 176.01 | 315.25 | 316.35 | 312.66 | 0 |
| 1715979600 | 114.09 | -199.22 | -63.59 | 312.42 | 314.11 | 114.09 | 0 |
| 1715893200 | 313.31 | 2.05 | 0.66 | 313.66 | 315.02 | 312.83999 | 0 |
| 1715806800 | 311.26 | 197.71 | 174.12 | 308.35 | 312 | 307.77 | 0 |
| 1715720400 | 113.55 | -194.2 | -63.10 | 305.57 | 307.97 | 113.55 | 0 |
| 1715634000 | 307.75 | 3.08 | 1.01 | 306.85 | 309.12 | 305.88 | 0 |
| 1715374800 | 304.67 | 191.3 | 168.74 | 303.76 | 306.79 | 303.62 | 0 |
| 1715288400 | 113.37 | -183.78 | -61.85 | 298.04 | 301.08999 | 113.37 | 0 |
| 1715202000 | 297.14999 | -1.56 | -0.52 | 295.44 | 297.29 | 294.52 | 0 |
| 1715115600 | 298.70999 | 0.51 | 0.17 | 299.25 | 299.38 | 297.39999 | 0 |
| 1715029200 | 298.2 | 184.66 | 162.64 | 299.02999 | 301.47 | 298.16 | 0 |
| 1714770000 | 113.54 | 0.37 | 0.33 | 294.97 | 299.76 | 113.54 | 0 |
| 1714683600 | 113.17 | 0.31 | 0.27 | 296.6 | 298.77 | 113.17 | 0 |
| 1714597200 | 112.86 | -176.71 | -61.02 | 290.24 | 292.51 | 112.86 | 0 |
| 1714510800 | 289.57 | -3.42 | -1.17 | 292.45999 | 293.72 | 288.85 | 0 |
| 1714424400 | 292.99 | 180.6 | 160.69 | 287.83999 | 293.20999 | 287.27999 | 0 |
| 1714165200 | 112.39 | -165.03 | -59.49 | 280.62 | 287.13 | 112.39 | 0 |
| 1714078800 | 277.42 | 0.13 | 0.05 | 276.85 | 280.05 | 275.08 | 0 |
| 1713992400 | 277.29 | 164.57 | 146.00 | 278.69 | 279.02999 | 276.1 | 0 |
| 1713906000 | 112.72 | -162.13 | -58.99 | 275.92 | 277.86 | 112.72 | 0 |
| 1713819600 | 274.85 | 0.24 | 0.09 | 275.76 | 277.32 | 273.52 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
