Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AUDZAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 12.21446 | 0.02 | 0.14% | 12.20021 | 12.27596 | 12.17727 | 0 |
| May 07 2024 | 12.19694 | -0.04 | -0.37% | 12.24019 | 12.26565 | 12.1616 | 0 |
| May 06 2024 | 12.24166 | -0.02 | -0.13% | 12.25445 | 12.26176 | 12.18845 | 0 |
| May 05 2024 | 12.2579 | 0.03 | 0.22% | 12.23128 | 12.2754 | 12.21615 | 0 |
| May 04 2024 | 12.23128 | 0.00 | -0.02% | 12.23328 | 12.23128 | 12.18056 | 0 |
| May 03 2024 | 12.23328 | 0.04 | 0.36% | 12.1869 | 12.27822 | 12.17436 | 0 |
| May 02 2024 | 12.18946 | 0.07 | 0.54% | 12.12092 | 12.21225 | 12.10099 | 0 |
| May 01 2024 | 12.12425 | -0.05 | -0.38% | 12.16411 | 12.1811 | 12.06019 | 0 |
| Apr 30 2024 | 12.17064 | -0.06 | -0.49% | 12.2276 | 12.23708 | 12.10577 | 0 |
| Apr 29 2024 | 12.23105 | -0.06 | -0.45% | 12.30226 | 12.35093 | 12.18924 | 0 |
| Apr 27 2024 | 12.28683 | 0.00 | 0.00% | 12.28683 | 12.28683 | 12.28683 | 0 |
| Apr 26 2024 | 12.28683 | 0.00 | 0.00% | 12.28683 | 12.28683 | 12.28683 | 0 |
| Apr 26 2024 | 12.28683 | -0.13 | -1.05% | 12.4127 | 12.49045 | 12.25776 | 0 |
| Apr 25 2024 | 12.4172 | -0.08 | -0.63% | 12.49755 | 12.51899 | 12.355 | 0 |
| Apr 24 2024 | 12.49628 | 0.10 | 0.78% | 12.40145 | 12.51745 | 12.42304 | 0 |
| Apr 23 2024 | 12.39944 | 0.02 | 0.17% | 12.3807 | 12.4287 | 12.37239 | 0 |
| Apr 22 2024 | 12.37862 | 0.08 | 0.64% | 12.3049 | 12.3829 | 12.2633 | 0 |
| Apr 21 2024 | 12.29983 | 0.03 | 0.26% | 12.26817 | 12.31546 | 12.23955 | 0 |
| Apr 20 2024 | 12.26817 | 0.00 | 0.00% | 12.26817 | 12.26817 | 12.26817 | 0 |
| Apr 19 2024 | 12.26817 | -0.05 | -0.39% | 12.31367 | 12.35774 | 12.21328 | 0 |
| Apr 18 2024 | 12.3157 | 0.08 | 0.62% | 12.23802 | 12.3369 | 12.21554 | 0 |
| Apr 17 2024 | 12.2397 | 0.03 | 0.24% | 12.21155 | 12.26456 | 12.16465 | 0 |
| Apr 16 2024 | 12.21041 | -0.02 | -0.15% | 12.22775 | 12.27088 | 12.16416 | 0 |
| Apr 15 2024 | 12.229 | 0.02 | 0.15% | 12.20935 | 12.32206 | 12.19743 | 0 |
| Apr 14 2024 | 12.21015 | 0.01 | 0.11% | 12.19725 | 12.2298 | 12.18545 | 0 |
| Apr 13 2024 | 12.19725 | 0.00 | 0.00% | 12.19725 | 12.19725 | 12.19725 | 0 |
| Apr 12 2024 | 12.19725 | -0.05 | -0.37% | 12.2407 | 12.27908 | 12.16076 | 0 |
| Apr 11 2024 | 12.24245 | 0.01 | 0.12% | 12.22742 | 12.294 | 12.19527 | 0 |
| Apr 10 2024 | 12.22805 | -0.01 | -0.04% | 12.23467 | 12.32955 | 12.17285 | 0 |
| Apr 09 2024 | 12.23348 | -0.08 | -0.63% | 12.3117 | 12.31939 | 12.21786 | 0 |
| Apr 08 2024 | 12.31119 | 0.01 | 0.12% | 12.29609 | 12.31705 | 12.21749 | 0 |
| Apr 07 2024 | 12.2968 | 0.00 | -0.02% | 12.29984 | 12.3108 | 12.27465 | 0 |
| Apr 06 2024 | 12.29984 | 0.00 | 0.00% | 12.29999 | 12.29999 | 12.22719 | 0 |
| Apr 05 2024 | 12.29999 | -0.02 | -0.19% | 12.32305 | 12.32731 | 12.2293 | 0 |
| Apr 04 2024 | 12.3233 | 0.06 | 0.49% | 12.26404 | 12.36627 | 12.25535 | 0 |
| Apr 03 2024 | 12.26329 | 0.03 | 0.27% | 12.22998 | 12.27671 | 12.22337 | 0 |
| Apr 02 2024 | 12.2308 | -0.07 | -0.54% | 12.29498 | 12.3026 | 12.21115 | 0 |
| Apr 01 2024 | 12.29695 | -0.03 | -0.21% | 12.32405 | 12.34281 | 12.2528 | 0 |
| Mar 31 2024 | 12.32246 | 0.01 | 0.07% | 12.32058 | 12.39225 | 12.27275 | 0 |
| Mar 30 2024 | 12.31328 | 0.00 | 0.04% | 12.30885 | 12.32876 | 12.30885 | 0 |
| Mar 29 2024 | 12.30885 | -0.03 | -0.22% | 12.3374 | 12.3484 | 12.29661 | 0 |
| Mar 28 2024 | 12.33645 | -0.01 | -0.10% | 12.3501 | 12.39282 | 12.311 | 0 |
| Mar 27 2024 | 12.34876 | -0.06 | -0.47% | 12.405 | 12.40668 | 12.31738 | 0 |
| Mar 26 2024 | 12.4069 | 0.05 | 0.43% | 12.35375 | 12.4249 | 12.32903 | 0 |
| Mar 25 2024 | 12.35425 | -0.02 | -0.18% | 12.376 | 12.41817 | 12.34226 | 0 |
| Mar 24 2024 | 12.37624 | -0.01 | -0.09% | 12.38737 | 12.41785 | 12.321 | 0 |
| Mar 23 2024 | 12.38737 | 0.00 | 0.00% | 12.38737 | 12.38737 | 12.38737 | 0 |
| Mar 22 2024 | 12.38737 | 0.01 | 0.10% | 12.37582 | 12.4153 | 12.32981 | 0 |
| Mar 21 2024 | 12.37498 | 0.04 | 0.32% | 12.3373 | 12.40436 | 12.33815 | 0 |
| Mar 20 2024 | 12.33526 | -0.02 | -0.13% | 12.35195 | 12.3849 | 12.2541 | 0 |
| Mar 19 2024 | 12.3516 | -0.08 | -0.64% | 12.432 | 12.4033 | 12.32856 | 0 |
| Mar 18 2024 | 12.43155 | 0.13 | 1.07% | 12.29806 | 12.46485 | 12.30748 | 0 |
| Mar 17 2024 | 12.2997 | -0.02 | -0.13% | 12.3159 | 12.3246 | 12.2555 | 0 |
| Mar 16 2024 | 12.3159 | 0.00 | 0.00% | 12.3159 | 12.3159 | 12.3159 | 0 |
| Mar 15 2024 | 12.3159 | -0.01 | -0.11% | 12.3297 | 12.33141 | 12.25076 | 0 |
| Mar 14 2024 | 12.3291 | 0.02 | 0.16% | 12.30945 | 12.36715 | 12.298 | 0 |
| Mar 13 2024 | 12.3098 | -0.03 | -0.23% | 12.34045 | 12.39465 | 12.27205 | 0 |
| Mar 12 2024 | 12.33871 | -0.01 | -0.07% | 12.34705 | 12.37025 | 12.27256 | 0 |
| Mar 11 2024 | 12.34785 | -0.06 | -0.45% | 12.4603 | 12.43409 | 12.3007 | 0 |
| Mar 10 2024 | 12.40379 | 0.00 | 0.00% | 12.40379 | 12.40379 | 12.40379 | 0 |
| Mar 09 2024 | 12.40379 | 0.00 | 0.00% | 12.40379 | 12.40379 | 12.40379 | 0 |
| Mar 08 2024 | 12.40379 | 0.03 | 0.26% | 12.3699 | 12.44775 | 12.36196 | 0 |
| Mar 07 2024 | 12.37185 | 0.01 | 0.11% | 12.3603 | 12.42985 | 12.35895 | 0 |
| Mar 06 2024 | 12.3582 | 0.02 | 0.14% | 12.3436 | 12.38259 | 12.28957 | 0 |
| Mar 05 2024 | 12.34103 | -0.05 | -0.39% | 12.3899 | 12.3981 | 12.30 | 0 |
| Mar 04 2024 | 12.38905 | -0.07 | -0.56% | 12.4597 | 12.47509 | 12.35755 | 0 |
| Mar 03 2024 | 12.4591 | -0.01 | -0.06% | 12.46694 | 12.5286 | 12.4359 | 0 |
| Mar 02 2024 | 12.46694 | -0.02 | -0.19% | 12.49052 | 12.47989 | 12.46694 | 0 |
| Mar 01 2024 | 12.49052 | 0.01 | 0.12% | 12.478 | 12.50734 | 12.4475 | 0 |
| Feb 29 2024 | 12.47609 | -0.04 | -0.36% | 12.52325 | 12.54954 | 12.45817 | 0 |
| Feb 28 2024 | 12.52077 | 0.03 | 0.20% | 12.4978 | 12.5443 | 12.45442 | 0 |
| Feb 27 2024 | 12.49556 | -0.13 | -1.03% | 12.6225 | 12.64149 | 12.46933 | 0 |
| Feb 26 2024 | 12.6258 | -0.04 | -0.33% | 12.67476 | 12.67145 | 12.6116 | 0 |
| Feb 25 2024 | 12.66823 | 0.00 | 0.00% | 12.66823 | 12.66823 | 12.66823 | 0 |
| Feb 24 2024 | 12.66823 | 0.00 | 0.00% | 12.66823 | 12.66823 | 12.66823 | 0 |
| Feb 23 2024 | 12.66823 | 0.10 | 0.78% | 12.57045 | 12.73674 | 12.5608 | 0 |
| Feb 22 2024 | 12.56964 | 0.18 | 1.44% | 12.39245 | 12.57988 | 12.3996 | 0 |
| Feb 21 2024 | 12.3906 | -0.01 | -0.09% | 12.39965 | 12.4085 | 12.29965 | 0 |
| Feb 20 2024 | 12.40147 | 0.01 | 0.11% | 12.3866 | 12.49721 | 12.32715 | 0 |
| Feb 19 2024 | 12.38819 | 0.05 | 0.41% | 12.3402 | 12.4351 | 12.34522 | 0 |
| Feb 18 2024 | 12.3381 | 0.00 | 0.00% | 12.33796 | 12.3474 | 12.32255 | 0 |
| Feb 17 2024 | 12.33796 | 0.00 | 0.00% | 12.33796 | 12.33796 | 12.33796 | 0 |
| Feb 16 2024 | 12.33796 | -0.03 | -0.20% | 12.36255 | 12.36409 | 12.26439 | 0 |
| Feb 15 2024 | 12.36307 | -0.02 | -0.15% | 12.38302 | 12.41635 | 12.33525 | 0 |
| Feb 14 2024 | 12.3822 | 0.04 | 0.34% | 12.33846 | 12.41924 | 12.33929 | 0 |
| Feb 13 2024 | 12.34021 | -0.04 | -0.29% | 12.37219 | 12.3642 | 12.2619 | 0 |
| Feb 12 2024 | 12.3767 | -0.02 | -0.20% | 12.40055 | 12.43353 | 12.31393 | 0 |
| Feb 11 2024 | 12.40105 | -0.02 | -0.14% | 12.37943 | 12.42334 | 12.34275 | 0 |
| Feb 10 2024 | 12.41794 | 0.00 | 0.02% | 12.41579 | 12.41794 | 12.37943 | 0 |
| Feb 09 2024 | 12.41579 | 0.09 | 0.72% | 12.32776 | 12.45302 | 12.30806 | 0 |
